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 (%)
Sep 30, 2020 7.659 7.659 7.518 7.610 11,244 -0.02(-0.33%)
Sep 29, 2020 7.751 7.751 7.543 7.635 21,425 -0.11(-1.39%)
Sep 28, 2020 7.734 7.751 7.568 7.742 11,778 +0.02(+0.32%)
Sep 25, 2020 7.643 7.759 7.643 7.718 6,627 +0.09(+1.20%)
Sep 24, 2020 7.610 7.651 7.601 7.626 2,751 +0.03(+0.44%)
Sep 23, 2020 7.684 7.684 7.593 7.593 968 -0.03(-0.44%)
Sep 22, 2020 7.651 7.659 7.625 7.626 2,113 -0.02(-0.32%)
Sep 21, 2020 7.635 7.676 7.631 7.651 6,653 +0.05(+0.65%)
Sep 18, 2020 7.718 7.718 7.601 7.601 3,494 -0.08(-1.08%)
Sep 17, 2020 7.701 7.701 7.684 7.684 2,110 -0.07(-0.96%)
Sep 16, 2020 7.693 7.759 7.535 7.759 5,627 +0.07(+0.86%)
Sep 15, 2020 7.776 7.776 7.693 7.693 2,605 -0.02(-0.26%)
Sep 14, 2020 7.668 7.751 7.651 7.713 11,027 +0.16(+2.07%)
Sep 11, 2020 7.668 7.668 7.557 7.557 723 -0.01(-0.15%)
Sep 10, 2020 7.626 7.668 7.552 7.568 5,795 -0.01(-0.16%)
Sep 09, 2020 7.564 7.663 7.564 7.580 4,655 -0.07(-0.86%)
Sep 08, 2020 7.638 7.679 7.638 7.646 2,427 +0.16(+2.10%)
Sep 04, 2020 7.580 7.662 7.489 7.489 5,685 -0.12(-1.63%)
Sep 03, 2020 7.638 7.812 7.522 7.614 11,195 -0.06(-0.75%)
Sep 02, 2020 7.770 7.770 7.639 7.671 10,304 -0.06(-0.75%)
Sep 01, 2020 7.721 7.741 7.622 7.729 10,018 +0.07(+0.86%)
Aug 31, 2020 7.613 7.679 7.597 7.663 10,784 +0.12(+1.64%)
Aug 28, 2020 7.481 7.539 7.481 7.539 3,629 +0.08(+1.11%)
Aug 27, 2020 7.539 7.547 7.456 7.456 8,645 -0.10(-1.31%)
Aug 26, 2020 7.514 7.555 7.514 7.555 4,957 +0.07(+0.88%)
Aug 25, 2020 7.522 7.533 7.440 7.489 9,825 +0.01(+0.11%)
Aug 24, 2020 7.547 7.622 7.481 7.481 13,844 -0.07(-0.98%)
Aug 21, 2020 7.564 7.605 7.555 7.555 6,532 +0.00(+0.00%)
Aug 20, 2020 7.572 7.630 7.539 7.555 7,924 +0.02(+0.33%)
Aug 19, 2020 7.522 7.630 7.522 7.531 3,082 +0.01(+0.11%)
Aug 18, 2020 7.539 7.591 7.522 7.522 3,461 -0.01(-0.11%)
Aug 17, 2020 7.531 7.663 7.531 7.531 3,675 -0.01(-0.11%)
Aug 14, 2020 7.589 7.643 7.539 7.539 3,750 -0.05(-0.65%)
Aug 13, 2020 7.746 7.746 7.580 7.589 7,707 -0.16(-2.03%)
Aug 12, 2020 7.721 7.766 7.697 7.746 9,889 +0.02(+0.27%)
Aug 11, 2020 7.650 7.724 7.650 7.724 1,657 +0.11(+1.41%)
Aug 10, 2020 7.585 7.650 7.585 7.617 5,950 -0.02(-0.27%)
Aug 07, 2020 7.626 7.749 7.626 7.638 7,164 -0.04(-0.48%)
Aug 06, 2020 7.576 7.815 7.575 7.675 32,648 +0.12(+1.53%)
Aug 05, 2020 7.527 7.585 7.527 7.559 13,614 +0.05(+0.65%)
Aug 04, 2020 7.412 7.510 7.412 7.510 21,676 +0.10(+1.33%)
Aug 03, 2020 7.486 7.527 7.407 7.411 45,352 -0.00(-0.00%)
Jul 31, 2020 7.453 7.453 7.329 7.412 31,329 -0.01(-0.17%)
Jul 30, 2020 7.461 7.461 7.362 7.424 8,497 +0.01(+0.17%)
Jul 29, 2020 7.444 7.469 7.395 7.412 11,363 +0.03(+0.38%)
Jul 28, 2020 7.395 7.412 7.326 7.384 19,409 +0.03(+0.35%)
Jul 27, 2020 7.395 7.395 7.358 7.358 2,560 +0.00(+0.06%)
Jul 24, 2020 7.387 7.387 7.354 7.354 2,185 +0.02(+0.22%)
Jul 23, 2020 7.420 7.494 7.313 7.337 22,237 -0.01(-0.13%)
Jul 22, 2020 7.510 7.510 7.329 7.347 6,397 +0.05(+0.70%)
Jul 21, 2020 7.593 7.650 6.992 7.296 57,206 -0.28(-3.75%)
Jul 20, 2020 7.576 7.617 7.535 7.580 4,152 +0.09(+1.15%)
Jul 17, 2020 7.494 7.622 7.494 7.494 6,071 -0.04(-0.55%)
Jul 16, 2020 7.535 7.535 7.535 7.535 2,918 +0.02(+0.22%)
Jul 15, 2020 7.642 7.683 7.477 7.519 13,526 -0.12(-1.62%)
Jul 14, 2020 7.609 7.659 7.609 7.642 4,275 +0.03(+0.43%)
Jul 13, 2020 7.593 7.617 7.593 7.609 4,950 +0.02(+0.22%)
Jul 10, 2020 7.683 7.683 7.593 7.593 9,350 -0.09(-1.12%)
Jul 09, 2020 7.679 7.679 7.679 7.679 227 +0.11(+1.52%)
Jul 08, 2020 7.630 7.630 7.564 7.564 3,315 -0.07(-0.97%)
Jul 07, 2020 7.712 7.753 7.564 7.638 8,731 -0.07(-0.96%)
Jul 06, 2020 7.802 7.802 7.556 7.712 9,858 +0.00(+0.00%)
Jul 02, 2020 7.703 7.712 7.699 7.712 5,485 +0.02(+0.27%)
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.