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, 2021 9.159 9.202 9.099 9.202 8,980 +0.09(+0.94%)
Jun 29, 2021 9.185 9.185 9.082 9.116 948 -0.02(-0.19%)
Jun 28, 2021 9.219 9.219 9.039 9.133 4,984 -0.09(-1.02%)
Jun 25, 2021 9.039 9.238 8.996 9.228 16,684 +0.20(+2.19%)
Jun 24, 2021 9.391 9.391 9.013 9.030 37,033 -0.27(-2.86%)
Jun 23, 2021 9.442 9.442 9.271 9.296 11,284 +0.03(+0.37%)
Jun 22, 2021 9.442 9.442 9.262 9.262 1,820 -0.18(-1.91%)
Jun 21, 2021 9.442 9.442 9.442 9.442 116 +0.17(+1.85%)
Jun 18, 2021 9.442 9.442 9.271 9.271 7,347 -0.09(-0.92%)
Jun 17, 2021 9.254 9.426 9.236 9.357 4,221 +0.01(+0.09%)
Jun 16, 2021 9.391 9.391 9.266 9.348 3,675 -0.04(-0.46%)
Jun 15, 2021 9.357 9.442 9.261 9.391 2,328 +0.03(+0.37%)
Jun 14, 2021 9.348 9.357 9.348 9.357 682 +0.03(+0.28%)
Jun 11, 2021 9.357 9.357 9.296 9.331 599 +0.03(+0.37%)
Jun 10, 2021 9.296 9.296 9.202 9.296 8,843 -0.09(-0.96%)
Jun 09, 2021 9.207 9.386 9.207 9.386 8,052 +0.10(+1.11%)
Jun 08, 2021 9.386 9.386 9.228 9.284 3,611 -0.03(-0.37%)
Jun 07, 2021 9.318 9.318 9.318 9.318 246 +0.00(+0.00%)
Jun 04, 2021 9.207 9.318 9.155 9.318 4,525 +0.21(+2.25%)
Jun 03, 2021 9.386 9.386 9.087 9.112 19,898 -0.19(-2.02%)
Jun 02, 2021 9.275 9.369 9.241 9.301 5,484 +0.10(+1.12%)
Jun 01, 2021 9.232 9.352 9.138 9.198 10,553 +0.09(+1.03%)
May 28, 2021 9.198 9.266 9.104 9.104 14,793 -0.06(-0.65%)
May 27, 2021 9.198 9.198 9.164 9.164 4,801 -0.03(-0.37%)
May 26, 2021 9.147 9.198 9.059 9.198 17,316 +0.13(+1.49%)
May 25, 2021 9.232 9.232 9.061 9.063 11,655 -0.08(-0.89%)
May 24, 2021 9.198 9.198 9.121 9.144 6,270 -0.03(-0.30%)
May 21, 2021 9.292 9.292 9.172 9.172 5,605 -0.03(-0.28%)
May 20, 2021 9.361 9.361 9.095 9.198 9,635 -0.09(-0.92%)
May 19, 2021 9.070 9.357 9.070 9.284 13,389 +0.21(+2.36%)
May 18, 2021 9.284 9.284 9.070 9.070 2,116 -0.20(-2.12%)
May 17, 2021 9.241 9.266 8.929 9.266 7,790 +0.03(+0.28%)
May 14, 2021 9.224 9.251 8.881 9.241 6,064 +0.18(+1.98%)
May 13, 2021 9.386 9.386 8.933 9.061 6,617 +0.12(+1.34%)
May 12, 2021 9.189 9.198 8.916 8.941 16,388 -0.23(-2.47%)
May 11, 2021 9.185 9.185 9.142 9.168 3,556 -0.02(-0.19%)
May 10, 2021 9.355 9.355 9.159 9.185 6,597 -0.01(-0.13%)
May 07, 2021 9.355 9.355 9.074 9.197 18,461 +0.02(+0.23%)
May 06, 2021 9.355 9.355 9.135 9.176 6,401 +0.09(+1.03%)
May 05, 2021 9.082 9.125 9.082 9.082 11,670 +0.03(+0.33%)
May 04, 2021 9.133 9.133 8.881 9.052 13,212 +0.11(+1.19%)
May 03, 2021 9.057 9.057 8.890 8.946 5,325 +0.01(+0.10%)
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%)
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.