Skip to main content

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

5.955 +0.025 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.107 5.126 5.078 5.107 12,140 +0.02(+0.38%)
Sep 28, 2023 5.117 5.145 5.068 5.088 21,076 -0.03(-0.56%)
Sep 27, 2023 5.213 5.213 5.117 5.117 2,922 -0.09(-1.66%)
Sep 26, 2023 5.203 5.203 5.165 5.203 10,893 -0.03(-0.55%)
Sep 25, 2023 5.338 5.243 5.232 5.232 17,890 -0.12(-2.16%)
Sep 22, 2023 5.444 5.444 5.338 5.347 15,430 -0.07(-1.24%)
Sep 21, 2023 5.492 5.492 5.404 5.415 7,780 -0.05(-0.88%)
Sep 20, 2023 5.472 5.501 5.463 5.463 2,009 +0.03(+0.53%)
Sep 19, 2023 5.453 5.492 5.434 5.434 21,486 -0.02(-0.35%)
Sep 18, 2023 5.453 5.482 5.439 5.453 12,179 -0.00(-0.04%)
Sep 15, 2023 5.492 5.492 5.424 5.455 6,616 -0.02(-0.32%)
Sep 14, 2023 5.511 5.520 5.463 5.472 6,613 -0.03(-0.52%)
Sep 13, 2023 5.482 5.530 5.472 5.501 13,826 -0.01(-0.17%)
Sep 12, 2023 5.492 5.540 5.492 5.511 6,927 -0.07(-1.33%)
Sep 11, 2023 5.549 5.585 5.540 5.585 3,185 +0.01(+0.21%)
Sep 08, 2023 5.636 5.636 5.573 5.573 7,595 -0.04(-0.69%)
Sep 07, 2023 5.607 5.612 5.607 5.612 1,366 -0.02(-0.34%)
Sep 06, 2023 5.727 5.727 5.574 5.631 11,949 -0.05(-0.81%)
Sep 05, 2023 5.622 5.689 5.622 5.677 6,445 +0.02(+0.31%)
Sep 01, 2023 5.717 5.717 5.641 5.660 11,079 -0.01(-0.17%)
Aug 31, 2023 5.660 5.713 5.631 5.669 17,642 -0.01(-0.17%)
Aug 30, 2023 5.737 5.737 5.679 5.679 7,200 -0.05(-0.79%)
Aug 29, 2023 5.717 5.727 5.631 5.724 13,033 +0.05(+0.79%)
Aug 28, 2023 5.631 5.679 5.631 5.679 22,692 +0.03(+0.51%)
Aug 25, 2023 5.784 5.784 5.641 5.650 14,972 -0.09(-1.50%)
Aug 24, 2023 5.823 5.823 5.722 5.737 12,024 -0.02(-0.33%)
Aug 23, 2023 5.746 5.765 5.746 5.756 11,089 +0.01(+0.17%)
Aug 22, 2023 5.794 5.794 5.746 5.746 1,956 +0.01(+0.17%)
Aug 21, 2023 5.766 5.766 5.669 5.736 28,011 -0.08(-1.32%)
Aug 18, 2023 5.813 5.813 5.794 5.813 5,574 +0.02(+0.33%)
Aug 17, 2023 5.794 5.842 5.756 5.794 2,992 -0.00(-0.02%)
Aug 16, 2023 5.890 5.899 5.756 5.795 6,006 -0.09(-1.45%)
Aug 15, 2023 5.938 5.938 5.794 5.880 15,200 +0.00(+0.00%)
Aug 14, 2023 5.899 5.976 5.861 5.880 12,533 -0.07(-1.13%)
Aug 11, 2023 6.120 6.120 5.851 5.947 11,843 +0.02(+0.32%)
Aug 10, 2023 5.957 5.976 5.890 5.928 10,750 +0.01(+0.24%)
Aug 09, 2023 5.885 5.914 5.857 5.914 7,333 +0.10(+1.64%)
Aug 08, 2023 5.809 5.857 5.819 5.819 741 -0.03(-0.49%)
Aug 07, 2023 5.790 5.866 5.790 5.847 10,792 +0.01(+0.15%)
Aug 04, 2023 5.866 5.914 5.819 5.839 20,102 -0.03(-0.47%)
Aug 03, 2023 5.952 5.952 5.866 5.866 4,579 -0.03(-0.49%)
Aug 02, 2023 5.838 5.920 5.838 5.895 3,852 -0.06(-0.96%)
Aug 01, 2023 5.933 5.952 5.923 5.952 5,172 +0.01(+0.16%)
Jul 31, 2023 5.866 6.095 5.866 5.942 61,680 +0.03(+0.48%)
Jul 28, 2023 5.904 5.942 5.904 5.914 7,218 +0.02(+0.32%)
Jul 27, 2023 5.904 5.971 5.895 5.895 40,618 -0.02(-0.32%)
Jul 26, 2023 5.952 5.952 5.895 5.914 8,001 +0.01(+0.16%)
Jul 25, 2023 5.876 5.914 5.876 5.904 3,198 +0.01(+0.16%)
Jul 24, 2023 6.000 6.000 5.895 5.895 3,158 -0.07(-1.12%)
Jul 21, 2023 5.971 5.981 5.962 5.962 3,783 +0.00(+0.02%)
Jul 20, 2023 5.990 5.990 5.933 5.960 6,730 -0.03(-0.50%)
Jul 19, 2023 5.971 5.990 5.942 5.990 1,475 +0.04(+0.64%)
Jul 18, 2023 5.933 5.971 5.933 5.952 16,395 +0.02(+0.42%)
Jul 17, 2023 5.938 5.938 5.923 5.927 4,498 -0.02(-0.42%)
Jul 14, 2023 5.933 5.961 5.914 5.952 8,885 +0.02(+0.27%)
Jul 13, 2023 5.952 5.962 5.912 5.936 8,882 -0.04(-0.74%)
Jul 12, 2023 6.028 6.028 5.952 5.981 7,652 -0.00(-0.08%)
Jul 11, 2023 6.005 6.005 5.974 5.986 3,227 +0.02(+0.33%)
Jul 10, 2023 5.967 5.967 5.948 5.966 6,835 +0.04(+0.61%)
Jul 07, 2023 5.948 5.957 5.930 5.930 848 +0.00(+0.02%)
Jul 06, 2023 5.995 5.995 5.929 5.929 8,181 -0.10(-1.58%)
Jul 05, 2023 5.995 6.052 5.995 6.024 18,063 +0.04(+0.64%)
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.