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 (%)
Jun 30, 2020 7.631 7.737 7.631 7.713 1,343 +0.12(+1.62%)
Jun 29, 2020 7.745 7.754 7.475 7.590 1,580 -0.15(-1.91%)
Jun 26, 2020 7.704 7.745 7.450 7.737 7,190 +0.09(+1.18%)
Jun 25, 2020 7.655 7.655 7.647 7.647 427 +0.02(+0.32%)
Jun 24, 2020 7.704 7.704 7.566 7.622 17,478 -0.11(-1.48%)
Jun 23, 2020 7.557 7.754 7.557 7.737 18,971 +0.16(+2.06%)
Jun 22, 2020 7.745 7.745 7.471 7.581 5,107 +0.15(+1.99%)
Jun 19, 2020 7.360 7.483 7.360 7.434 4,387 +0.09(+1.23%)
Jun 18, 2020 7.384 7.384 7.278 7.343 10,911 -0.03(-0.44%)
Jun 17, 2020 7.335 7.384 7.245 7.376 16,889 +0.05(+0.73%)
Jun 16, 2020 7.220 7.384 7.220 7.323 5,638 +0.14(+1.88%)
Jun 15, 2020 7.122 7.265 7.081 7.188 11,828 +0.05(+0.69%)
Jun 12, 2020 7.229 7.245 7.073 7.138 6,093 -0.07(-1.02%)
Jun 11, 2020 7.270 7.270 7.032 7.212 8,119 -0.01(-0.11%)
Jun 10, 2020 7.397 7.397 7.138 7.220 7,685 -0.00(-0.05%)
Jun 09, 2020 7.289 7.387 7.118 7.224 24,472 -0.07(-0.90%)
Jun 08, 2020 7.469 7.469 7.257 7.289 8,543 +0.02(+0.22%)
Jun 05, 2020 7.387 7.387 7.273 7.273 2,325 +0.00(+0.00%)
Jun 04, 2020 7.469 7.469 7.265 7.273 11,347 -0.02(-0.22%)
Jun 03, 2020 7.502 7.559 7.265 7.289 21,415 -0.18(-2.41%)
Jun 02, 2020 7.706 7.747 7.445 7.469 18,854 -0.29(-3.69%)
Jun 01, 2020 7.673 7.772 7.600 7.755 8,842 -0.02(-0.21%)
May 29, 2020 7.355 7.853 7.301 7.772 14,929 +0.43(+5.92%)
May 28, 2020 7.306 7.347 7.306 7.337 3,694 +0.04(+0.54%)
May 27, 2020 7.183 7.298 7.126 7.298 25,140 +0.11(+1.48%)
May 26, 2020 7.126 7.208 7.126 7.191 11,062 +0.09(+1.27%)
May 22, 2020 7.110 7.110 7.093 7.101 2,569 +0.03(+0.42%)
May 21, 2020 7.044 7.085 7.036 7.072 7,588 -0.01(-0.13%)
May 20, 2020 7.126 7.126 7.044 7.081 6,528 -0.03(-0.40%)
May 19, 2020 7.093 7.110 7.093 7.110 4,734 +0.03(+0.46%)
May 18, 2020 7.085 7.092 7.020 7.077 12,824 +0.02(+0.23%)
May 15, 2020 7.052 7.069 7.020 7.061 9,300 +0.01(+0.12%)
May 14, 2020 7.044 7.052 6.922 7.052 10,564 +0.03(+0.47%)
May 13, 2020 7.069 7.069 7.012 7.020 3,423 -0.00(-0.06%)
May 12, 2020 7.036 7.057 7.012 7.024 8,628 -0.00(-0.06%)
May 11, 2020 7.044 7.044 6.999 7.028 7,333 -0.02(-0.23%)
May 08, 2020 7.101 7.101 7.044 7.044 367 +0.15(+2.20%)
May 07, 2020 6.852 6.893 6.844 6.893 7,868 +0.06(+0.83%)
May 06, 2020 6.828 6.836 6.787 6.836 8,089 +0.00(+0.00%)
May 05, 2020 6.754 6.901 6.730 6.836 10,904 +0.13(+1.87%)
May 04, 2020 6.795 6.819 6.649 6.710 31,020 -0.00(-0.05%)
May 01, 2020 6.795 6.795 6.665 6.714 7,618 -0.07(-1.08%)
Apr 30, 2020 6.632 6.966 6.632 6.787 23,828 +0.07(+1.09%)
Apr 29, 2020 6.689 7.080 6.689 6.714 5,739 +0.20(+3.00%)
Apr 28, 2020 6.657 6.710 6.518 6.518 8,814 -0.11(-1.60%)
Apr 27, 2020 6.860 6.860 6.608 6.624 3,907 -0.11(-1.57%)
Apr 24, 2020 6.730 6.917 6.730 6.730 6,758 -0.13(-1.90%)
Apr 23, 2020 6.876 6.974 6.714 6.860 13,688 +0.02(+0.36%)
Apr 22, 2020 6.771 6.901 6.771 6.836 8,550 +0.01(+0.12%)
Apr 21, 2020 6.844 6.889 6.746 6.828 16,085 -0.05(-0.71%)
Apr 20, 2020 7.039 7.039 6.852 6.876 12,869 -0.16(-2.31%)
Apr 17, 2020 6.844 7.267 6.844 7.039 41,534 +0.15(+2.25%)
Apr 16, 2020 7.300 7.300 6.876 6.885 16,639 -0.27(-3.75%)
Apr 15, 2020 6.998 7.161 6.917 7.153 12,426 +0.13(+1.85%)
Apr 14, 2020 6.624 7.177 6.624 7.023 61,948 +0.37(+5.58%)
Apr 13, 2020 6.966 6.966 6.632 6.652 24,444 -0.16(-2.35%)
Apr 09, 2020 6.811 7.230 6.665 6.811 54,560 +0.24(+3.66%)
Apr 08, 2020 6.846 6.846 6.474 6.571 59,301 -0.23(-3.34%)
Apr 07, 2020 6.603 6.814 6.555 6.798 10,493 +0.03(+0.48%)
Apr 06, 2020 6.255 6.976 6.255 6.765 27,843 +0.66(+10.74%)
Apr 03, 2020 6.409 6.531 6.109 6.109 11,848 -0.31(-4.80%)
Apr 02, 2020 6.709 6.740 6.417 6.417 14,549 -0.11(-1.61%)
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.