Quantcast

PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest Historical Stock Prices

PYN 
$9.5
*  
unch
unch
Get PYN Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading PYN now
Exchange:NYSE

Community Rating:
View:    PYN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.75 9.556 9.50 9.50 1,787
04/23/2019 9.5 9.556 9.5 9.5 1,787
04/22/2019 9.5 9.54 9.5 9.5 12,944
04/18/2019 9.55 9.5682 9.54 9.54 5,945
04/17/2019 9.6 9.6 9.54 9.56 10,026
04/16/2019 9.68 9.69 9.65 9.65 6,794
04/15/2019 9.75 9.77 9.75 9.75 6,014
04/12/2019 9.78 9.8 9.77 9.77 8,369
04/11/2019 9.764 9.79 9.76 9.78 16,704
04/10/2019 9.77 9.8 9.76 9.76 1,466
04/09/2019 9.78 9.87 9.78 9.82 5,220
04/08/2019 9.71 9.88 9.71 9.7799 5,666
04/05/2019 9.68 9.75 9.67 9.75 3,789
04/04/2019 9.83 9.889 9.6696 9.74 16,444
04/03/2019 10.07 10.07 9.8111 9.8752 13,121
04/02/2019 10.09 10.09 9.9 9.9 29,582
04/01/2019 10.27 10.5094 10.27 10.3803 7,011
03/29/2019 10.26 10.27 10.2112 10.27 836
03/28/2019 10.1 10.25 10.1 10.25 13,490
03/27/2019 10.05 10.24 9.8 10.1992 17,195
03/26/2019 10.05 10.22 10.05 10.1501 6,707
03/25/2019 10 10.09 10 10.0777 9,522
03/22/2019 10.03 10.03 9.9655 10.0199 6,949
03/21/2019 9.9 9.9702 9.9 9.9702 2,423
03/20/2019 9.92 9.94 9.9027 9.92 1,966
03/19/2019 9.98 10.08 9.98 10.03 793
03/18/2019 9.96 10 9.77 10 7,817
03/15/2019 9.87 9.98 9.85 9.98 565
03/14/2019 9.88 9.88 9.88 9.88 126
03/13/2019 9.79 9.8379 9.78 9.83 1,682
03/12/2019 10 10.15 9.66 9.6894 22,293
03/11/2019 10.03 10.0448 9.88 10.0001 25,676
03/08/2019 10.2 10.25 9.9468 10.16 14,649
03/07/2019 10.04 10.16 10.01 10.1403 9,121
03/06/2019 10.01 10.0512 9.9495 9.9495 1,797
03/05/2019 9.97 10.1204 9.97 10.1008 2,140
03/04/2019 9.88 10.049 9.88 9.96 4,536
03/01/2019 10 10.0188 9.83 9.83 9,313
02/28/2019 9.96 10.1 9.94 10.1 11,996
02/27/2019 9.95 10.1 9.94 9.94 3,566
02/26/2019 10.09 10.19 9.98 9.9801 8,367
02/25/2019 10.07 10.1316 10.07 10.1 2,948
02/22/2019 10.24 10.24 10.14 10.14 3,916
02/21/2019 10.16 10.17 10.1 10.1 4,411
02/20/2019 10.04 10.15 9.91 10.15 27,848
02/19/2019 9.72 10.1 9.72 10 18,070
02/15/2019 9.76 10.1 9.7584 9.89 5,418
02/14/2019 9.89 9.89 9.76 9.76 510
02/13/2019 9.78 9.89 9.6482 9.89 4,598
02/12/2019 9.85 9.85 9.61 9.85 8,680
02/11/2019 9.8 9.8 9.77 9.77 1,080
02/08/2019 9.69 9.775 9.69 9.71 3,773
02/07/2019 10 10.01 9.7238 9.82 15,874
02/06/2019 9.87 10.03 9.78 10 15,588
02/05/2019 9.66 9.67 9.64 9.67 3,092
02/04/2019 9.66 9.66 9.6 9.61 31,182
02/01/2019 9.63 9.64 9.5 9.59 8,708
01/31/2019 9.61 9.61 9.5725 9.5725 1,403
01/30/2019 9.61 9.63 9.58 9.58 5,769
01/29/2019 9.41 9.45 9.41 9.45 1,830
01/28/2019 9.66 9.7099 9.5704 9.5704 7,373
01/25/2019 9.6 9.7 9.6 9.6836 2,447
01/24/2019 9.74 9.74 9.527 9.6332 3,514
01/23/2019 9.74 9.74 9.6 9.6 3,612
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio