Skip to main content

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

5.940 +0.030 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.976 5.976 5.901 5.938 9,817 +0.01(+0.16%)
Apr 27, 2023 5.938 5.938 5.891 5.929 17,008 -0.01(-0.16%)
Apr 26, 2023 5.797 5.995 5.797 5.938 38,815 +0.09(+1.61%)
Apr 25, 2023 5.872 5.872 5.797 5.844 12,664 -0.01(-0.16%)
Apr 24, 2023 5.863 5.882 5.750 5.853 15,328 -0.02(-0.32%)
Apr 21, 2023 5.863 5.891 5.835 5.872 10,867 -0.03(-0.48%)
Apr 20, 2023 5.882 5.938 5.853 5.901 5,769 +0.02(+0.32%)
Apr 19, 2023 5.929 5.929 5.853 5.882 28,173 -0.08(-1.42%)
Apr 18, 2023 6.051 6.062 5.967 5.967 12,301 -0.11(-1.86%)
Apr 17, 2023 6.117 6.117 6.070 6.080 7,560 -0.07(-1.07%)
Apr 14, 2023 6.221 6.221 6.127 6.146 5,629 -0.04(-0.61%)
Apr 13, 2023 6.164 6.193 6.158 6.183 2,104 +0.05(+0.77%)
Apr 12, 2023 6.193 6.220 6.108 6.136 18,414 +0.04(+0.69%)
Apr 11, 2023 6.019 6.103 6.019 6.094 3,986 +0.02(+0.31%)
Apr 10, 2023 6.150 6.150 6.056 6.075 15,210 -0.06(-0.92%)
Apr 06, 2023 6.141 6.150 6.132 6.132 5,476 +0.02(+0.31%)
Apr 05, 2023 6.028 6.113 6.028 6.113 6,888 +0.05(+0.77%)
Apr 04, 2023 6.047 6.084 6.009 6.066 3,999 +0.02(+0.31%)
Apr 03, 2023 6.066 6.122 6.028 6.047 9,135 -0.02(-0.31%)
Mar 31, 2023 6.000 6.066 5.944 6.066 6,088 +0.10(+1.73%)
Mar 30, 2023 5.916 5.963 5.916 5.963 5,578 +0.08(+1.28%)
Mar 29, 2023 5.897 5.897 5.878 5.887 12,281 +0.02(+0.32%)
Mar 28, 2023 5.803 5.906 5.803 5.869 21,038 +0.03(+0.48%)
Mar 27, 2023 5.831 5.840 5.808 5.840 15,656 +0.02(+0.32%)
Mar 24, 2023 5.822 5.822 5.779 5.822 12,183 +0.04(+0.65%)
Mar 23, 2023 5.709 5.803 5.700 5.784 32,256 -0.03(-0.48%)
Mar 22, 2023 5.831 5.831 5.756 5.812 17,938 +0.08(+1.48%)
Mar 21, 2023 5.831 5.831 5.728 5.728 20,544 -0.06(-0.97%)
Mar 20, 2023 5.803 5.803 5.756 5.784 19,941 +0.01(+0.16%)
Mar 17, 2023 5.793 5.793 5.756 5.775 11,227 +0.02(+0.33%)
Mar 16, 2023 5.766 5.766 5.737 5.756 11,675 +0.05(+0.82%)
Mar 15, 2023 5.709 5.737 5.671 5.709 32,126 -0.01(-0.16%)
Mar 14, 2023 5.728 5.756 5.671 5.718 39,408 +0.05(+0.83%)
Mar 13, 2023 5.765 5.793 5.651 5.671 48,606 -0.05(-0.82%)
Mar 10, 2023 5.822 5.878 5.700 5.718 29,019 -0.04(-0.74%)
Mar 09, 2023 5.761 5.845 5.733 5.761 14,903 -0.02(-0.32%)
Mar 08, 2023 5.845 5.845 5.751 5.780 26,755 -0.02(-0.32%)
Mar 07, 2023 5.836 5.836 5.798 5.798 3,786 +0.01(+0.16%)
Mar 06, 2023 5.845 5.845 5.770 5.789 11,603 -0.02(-0.32%)
Mar 03, 2023 5.826 5.836 5.761 5.808 14,849 +0.04(+0.65%)
Mar 02, 2023 5.733 5.780 5.723 5.770 8,123 -0.02(-0.32%)
Mar 01, 2023 5.845 5.845 5.761 5.789 9,745 -0.02(-0.32%)
Feb 28, 2023 5.789 5.845 5.761 5.808 17,290 +0.00(+0.00%)
Feb 27, 2023 5.845 5.845 5.780 5.808 11,214 +0.04(+0.65%)
Feb 24, 2023 5.854 5.854 5.761 5.770 70,102 -0.10(-1.75%)
Feb 23, 2023 5.929 5.967 5.850 5.873 57,759 +0.00(+0.00%)
Feb 22, 2023 6.051 6.051 5.854 5.873 58,378 -0.08(-1.41%)
Feb 21, 2023 6.032 6.097 5.901 5.957 25,909 -0.22(-3.48%)
Feb 17, 2023 6.191 6.219 6.163 6.172 8,318 -0.02(-0.30%)
Feb 16, 2023 6.238 6.238 6.172 6.191 2,351 -0.09(-1.49%)
Feb 15, 2023 6.341 6.344 6.266 6.285 7,064 -0.06(-0.88%)
Feb 14, 2023 6.350 6.350 6.322 6.341 9,118 -0.03(-0.44%)
Feb 13, 2023 6.359 6.406 6.350 6.369 6,560 +0.02(+0.29%)
Feb 10, 2023 6.359 6.359 6.313 6.350 6,698 +0.01(+0.22%)
Feb 09, 2023 6.317 6.401 6.271 6.336 26,953 +0.02(+0.30%)
Feb 08, 2023 6.308 6.355 6.308 6.317 10,737 +0.00(+0.00%)
Feb 07, 2023 6.336 6.336 6.234 6.317 12,744 -0.01(-0.15%)
Feb 06, 2023 6.439 6.448 6.290 6.327 29,997 -0.07(-1.16%)
Feb 03, 2023 6.401 6.411 6.336 6.401 8,420 -0.07(-1.01%)
Feb 02, 2023 6.485 6.522 6.448 6.467 8,086 +0.06(+0.87%)
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.