Skip to main content

PIMCO New York Municipal Income Fund III (NY: PYN )

5.955 +0.025 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.954 8.954 8.861 8.937 10,905 +0.07(+0.77%)
Apr 29, 2021 8.895 8.895 8.767 8.869 4,105 +0.06(+0.68%)
Apr 28, 2021 8.826 8.869 8.741 8.809 7,491 +0.01(+0.10%)
Apr 27, 2021 8.861 8.980 8.545 8.801 13,234 -0.06(-0.67%)
Apr 26, 2021 8.775 8.861 8.724 8.861 7,679 +0.18(+2.08%)
Apr 23, 2021 8.699 8.699 8.664 8.680 2,696 +0.07(+0.78%)
Apr 22, 2021 8.792 8.792 8.613 8.613 6,707 -0.04(-0.49%)
Apr 21, 2021 8.912 8.912 8.639 8.656 5,474 -0.18(-2.03%)
Apr 20, 2021 8.741 9.355 8.630 8.835 23,271 +0.20(+2.27%)
Apr 19, 2021 8.664 8.869 8.606 8.639 27,712 +0.07(+0.80%)
Apr 16, 2021 8.588 8.664 8.451 8.571 26,852 -0.02(-0.20%)
Apr 15, 2021 8.596 8.596 8.588 8.588 1,428 +0.08(+0.90%)
Apr 14, 2021 8.519 8.537 8.281 8.511 6,959 +0.01(+0.10%)
Apr 13, 2021 8.451 8.502 8.323 8.502 4,697 +0.07(+0.89%)
Apr 12, 2021 8.502 8.502 8.428 8.428 283 -0.07(-0.88%)
Apr 09, 2021 8.477 8.511 8.221 8.502 25,445 +0.15(+1.79%)
Apr 08, 2021 8.489 8.497 8.344 8.353 24,147 -0.02(-0.20%)
Apr 07, 2021 8.387 8.446 8.370 8.370 2,373 +0.03(+0.41%)
Apr 06, 2021 8.353 8.353 8.336 8.336 2,210 +0.00(+0.05%)
Apr 05, 2021 8.421 8.472 8.268 8.332 10,268 +0.03(+0.36%)
Apr 01, 2021 8.327 8.476 8.302 8.302 8,473 -0.03(-0.31%)
Mar 31, 2021 8.327 8.327 8.183 8.327 5,731 +0.06(+0.77%)
Mar 30, 2021 8.319 8.319 8.183 8.264 6,606 +0.02(+0.26%)
Mar 29, 2021 8.200 8.285 8.004 8.242 12,481 +0.09(+1.15%)
Mar 26, 2021 8.293 8.293 8.089 8.149 5,060 -0.13(-1.54%)
Mar 25, 2021 8.268 8.285 8.200 8.276 6,003 +0.07(+0.83%)
Mar 24, 2021 8.123 8.208 8.123 8.208 13,542 +0.03(+0.42%)
Mar 23, 2021 8.132 8.174 8.081 8.174 10,896 +0.06(+0.73%)
Mar 22, 2021 8.013 8.115 7.931 8.115 5,005 +0.06(+0.74%)
Mar 19, 2021 8.030 8.055 7.945 8.055 7,414 +0.09(+1.17%)
Mar 18, 2021 8.013 8.108 7.945 7.962 13,306 -0.09(-1.16%)
Mar 17, 2021 8.038 8.055 7.890 8.055 9,586 +0.03(+0.32%)
Mar 16, 2021 7.911 8.064 7.911 8.030 8,712 +0.17(+2.16%)
Mar 15, 2021 8.038 8.166 7.860 7.860 18,021 -0.24(-2.94%)
Mar 12, 2021 8.149 8.149 8.098 8.098 2,000 +0.03(+0.32%)
Mar 11, 2021 8.166 8.166 8.034 8.072 6,496 +0.04(+0.53%)
Mar 10, 2021 8.089 8.098 8.030 8.030 14,695 -0.04(-0.47%)
Mar 09, 2021 7.966 8.068 7.958 8.068 23,293 +0.16(+2.04%)
Mar 08, 2021 7.915 7.915 7.907 7.907 950 +0.09(+1.19%)
Mar 05, 2021 7.856 7.991 7.795 7.814 5,670 -0.10(-1.28%)
Mar 04, 2021 8.000 8.000 7.898 7.915 10,801 +0.01(+0.11%)
Mar 03, 2021 7.915 7.915 7.873 7.907 3,945 +0.01(+0.11%)
Mar 02, 2021 7.856 7.907 7.856 7.898 5,420 +0.04(+0.54%)
Mar 01, 2021 7.831 7.907 7.822 7.856 5,094 +0.03(+0.32%)
Feb 26, 2021 7.788 7.839 7.695 7.831 17,836 +0.04(+0.54%)
Feb 25, 2021 7.746 7.788 7.746 7.788 6,037 +0.08(+0.99%)
Feb 24, 2021 7.661 7.746 7.661 7.712 9,206 +0.06(+0.75%)
Feb 23, 2021 7.712 7.712 7.636 7.654 11,011 -0.06(-0.76%)
Feb 22, 2021 7.797 7.797 7.712 7.712 21,373 -0.06(-0.82%)
Feb 19, 2021 7.839 7.839 7.771 7.776 10,631 -0.07(-0.92%)
Feb 18, 2021 7.856 7.856 7.763 7.848 16,399 +0.08(+0.98%)
Feb 17, 2021 7.805 7.865 7.771 7.771 9,818 -0.03(-0.33%)
Feb 16, 2021 7.881 7.907 7.788 7.797 9,620 -0.07(-0.86%)
Feb 12, 2021 7.949 7.949 7.763 7.865 15,946 -0.04(-0.54%)
Feb 11, 2021 7.975 7.975 7.788 7.907 18,771 -0.01(-0.11%)
Feb 10, 2021 7.788 8.008 7.788 7.915 13,701 +0.10(+1.31%)
Feb 09, 2021 7.893 7.893 7.809 7.813 7,941 +0.03(+0.38%)
Feb 08, 2021 7.851 7.851 7.767 7.784 31,765 +0.05(+0.65%)
Feb 05, 2021 7.733 7.809 7.725 7.733 27,036 +0.03(+0.33%)
Feb 04, 2021 7.733 7.792 7.657 7.708 12,120 +0.01(+0.11%)
Feb 03, 2021 7.708 7.708 7.649 7.699 6,370 +0.01(+0.11%)
Feb 02, 2021 7.649 7.708 7.649 7.691 24,758 +0.03(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.