Skip to main content

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

5.830 -0.110 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.660 7.660 7.519 7.611 11,242 -0.02(-0.33%)
Sep 29, 2020 7.752 7.752 7.544 7.636 21,422 -0.11(-1.39%)
Sep 28, 2020 7.735 7.752 7.569 7.743 11,776 +0.02(+0.32%)
Sep 25, 2020 7.644 7.760 7.644 7.719 6,626 +0.09(+1.20%)
Sep 24, 2020 7.611 7.652 7.602 7.627 2,750 +0.03(+0.44%)
Sep 23, 2020 7.685 7.685 7.594 7.594 968 -0.03(-0.44%)
Sep 22, 2020 7.652 7.660 7.626 7.627 2,113 -0.02(-0.32%)
Sep 21, 2020 7.636 7.677 7.632 7.652 6,652 +0.05(+0.65%)
Sep 18, 2020 7.719 7.719 7.602 7.602 3,494 -0.08(-1.08%)
Sep 17, 2020 7.702 7.702 7.685 7.685 2,109 -0.07(-0.96%)
Sep 16, 2020 7.694 7.760 7.536 7.760 5,626 +0.07(+0.86%)
Sep 15, 2020 7.777 7.777 7.694 7.694 2,604 -0.02(-0.26%)
Sep 14, 2020 7.669 7.752 7.652 7.714 11,025 +0.16(+2.07%)
Sep 11, 2020 7.669 7.669 7.558 7.558 722 -0.01(-0.15%)
Sep 10, 2020 7.627 7.669 7.553 7.569 5,794 -0.01(-0.16%)
Sep 09, 2020 7.565 7.664 7.565 7.581 4,654 -0.07(-0.86%)
Sep 08, 2020 7.639 7.680 7.639 7.647 2,427 +0.16(+2.10%)
Sep 04, 2020 7.581 7.663 7.490 7.490 5,684 -0.12(-1.63%)
Sep 03, 2020 7.639 7.813 7.523 7.615 11,194 -0.06(-0.75%)
Sep 02, 2020 7.771 7.771 7.640 7.672 10,303 -0.06(-0.75%)
Sep 01, 2020 7.722 7.742 7.623 7.730 10,017 +0.07(+0.86%)
Aug 31, 2020 7.614 7.680 7.598 7.664 10,783 +0.12(+1.64%)
Aug 28, 2020 7.482 7.540 7.482 7.540 3,628 +0.08(+1.11%)
Aug 27, 2020 7.540 7.548 7.457 7.457 8,644 -0.10(-1.31%)
Aug 26, 2020 7.515 7.556 7.515 7.556 4,956 +0.07(+0.88%)
Aug 25, 2020 7.523 7.534 7.441 7.490 9,824 +0.01(+0.11%)
Aug 24, 2020 7.548 7.623 7.482 7.482 13,842 -0.07(-0.98%)
Aug 21, 2020 7.565 7.606 7.556 7.556 6,531 +0.00(+0.00%)
Aug 20, 2020 7.573 7.631 7.540 7.556 7,923 +0.02(+0.33%)
Aug 19, 2020 7.523 7.631 7.523 7.532 3,081 +0.01(+0.11%)
Aug 18, 2020 7.540 7.592 7.523 7.523 3,460 -0.01(-0.11%)
Aug 17, 2020 7.532 7.664 7.532 7.532 3,674 -0.01(-0.11%)
Aug 14, 2020 7.590 7.644 7.540 7.540 3,749 -0.05(-0.65%)
Aug 13, 2020 7.747 7.747 7.581 7.590 7,706 -0.16(-2.03%)
Aug 12, 2020 7.722 7.767 7.698 7.747 9,888 +0.02(+0.27%)
Aug 11, 2020 7.651 7.726 7.651 7.726 1,657 +0.11(+1.41%)
Aug 10, 2020 7.585 7.651 7.585 7.618 5,949 -0.02(-0.27%)
Aug 07, 2020 7.627 7.750 7.627 7.639 7,163 -0.04(-0.48%)
Aug 06, 2020 7.577 7.816 7.576 7.676 32,643 +0.12(+1.53%)
Aug 05, 2020 7.528 7.585 7.528 7.560 13,613 +0.05(+0.65%)
Aug 04, 2020 7.413 7.511 7.413 7.511 21,673 +0.10(+1.33%)
Aug 03, 2020 7.487 7.528 7.408 7.412 45,346 -0.00(-0.00%)
Jul 31, 2020 7.454 7.454 7.330 7.413 31,325 -0.01(-0.17%)
Jul 30, 2020 7.462 7.462 7.363 7.425 8,496 +0.01(+0.17%)
Jul 29, 2020 7.445 7.470 7.396 7.413 11,362 +0.03(+0.38%)
Jul 28, 2020 7.396 7.413 7.326 7.385 19,407 +0.03(+0.35%)
Jul 27, 2020 7.396 7.396 7.359 7.359 2,560 +0.00(+0.06%)
Jul 24, 2020 7.388 7.388 7.355 7.355 2,185 +0.02(+0.22%)
Jul 23, 2020 7.421 7.495 7.314 7.338 22,234 -0.01(-0.13%)
Jul 22, 2020 7.511 7.511 7.330 7.348 6,396 +0.05(+0.70%)
Jul 21, 2020 7.594 7.651 6.992 7.297 57,198 -0.28(-3.75%)
Jul 20, 2020 7.577 7.618 7.536 7.581 4,152 +0.09(+1.15%)
Jul 17, 2020 7.495 7.623 7.495 7.495 6,070 -0.04(-0.55%)
Jul 16, 2020 7.536 7.536 7.536 7.536 2,917 +0.02(+0.22%)
Jul 15, 2020 7.643 7.684 7.478 7.520 13,524 -0.12(-1.62%)
Jul 14, 2020 7.610 7.660 7.610 7.643 4,275 +0.03(+0.43%)
Jul 13, 2020 7.594 7.618 7.594 7.610 4,950 +0.02(+0.22%)
Jul 10, 2020 7.684 7.684 7.594 7.594 9,349 -0.09(-1.12%)
Jul 09, 2020 7.680 7.680 7.680 7.680 227 +0.11(+1.52%)
Jul 08, 2020 7.631 7.631 7.565 7.565 3,315 -0.07(-0.97%)
Jul 07, 2020 7.713 7.754 7.565 7.639 8,730 -0.07(-0.96%)
Jul 06, 2020 7.803 7.803 7.557 7.713 9,857 +0.00(+0.00%)
Jul 02, 2020 7.704 7.713 7.700 7.713 5,484 +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.