UK markets open in 56 minutes
NIKKEI 225
38,166.52 -35.85 (-0.09%) HANG SENG
18,554.15 +240.29 (+1.31%) CRUDE OIL
79.38 +0.39 (+0.49%) GOLD FUTURES
2,323.20 +0.90 (+0.04%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,322.84 -800.14 (-1.60%)
PIMCO New York Municipal Income Fund III (PYN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 5.93 | 5.95 | 5.91 | 5.92 | 5.92 | 22,200 |
| 07 May 2024 | 5.88 | 5.92 | 5.87 | 5.91 | 5.91 | 9,000 |
| 06 May 2024 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | 10,300 |
| 03 May 2024 | 5.82 | 5.85 | 5.80 | 5.82 | 5.82 | 7,900 |
| 02 May 2024 | 5.77 | 5.80 | 5.74 | 5.77 | 5.77 | 7,600 |
| 01 May 2024 | 5.77 | 5.78 | 5.71 | 5.73 | 5.73 | 11,700 |
| 30 Apr 2024 | 5.73 | 5.73 | 5.70 | 5.71 | 5.71 | 14,500 |
| 29 Apr 2024 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | 3,200 |
| 26 Apr 2024 | 5.73 | 5.73 | 5.69 | 5.72 | 5.72 | 14,300 |
| 25 Apr 2024 | 5.76 | 5.76 | 5.70 | 5.71 | 5.71 | 9,600 |
| 24 Apr 2024 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | 40,800 |
| 23 Apr 2024 | 5.74 | 5.77 | 5.72 | 5.75 | 5.75 | 20,800 |
| 22 Apr 2024 | 5.73 | 5.75 | 5.72 | 5.72 | 5.72 | 2,600 |
| 19 Apr 2024 | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | 8,500 |
| 18 Apr 2024 | 5.77 | 5.78 | 5.75 | 5.75 | 5.75 | 7,600 |
| 17 Apr 2024 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 7,900 |
| 16 Apr 2024 | 5.70 | 5.74 | 5.69 | 5.74 | 5.74 | 34,700 |
| 15 Apr 2024 | 5.68 | 5.71 | 5.68 | 5.68 | 5.68 | 10,200 |
| 12 Apr 2024 | 5.71 | 5.73 | 5.71 | 5.71 | 5.71 | 12,200 |
| 11 Apr 2024 | 5.70 | 5.70 | 5.64 | 5.69 | 5.69 | 19,600 |
| 10 Apr 2024 | 5.71 | 5.72 | 5.66 | 5.68 | 5.68 | 33,000 |
| 10 Apr 2024 | 0.025 Dividend | |||||
| 09 Apr 2024 | 5.76 | 5.76 | 5.72 | 5.75 | 5.73 | 19,900 |
| 08 Apr 2024 | 5.76 | 5.77 | 5.73 | 5.74 | 5.72 | 12,900 |
| 05 Apr 2024 | 5.76 | 5.76 | 5.74 | 5.74 | 5.72 | 13,600 |
| 04 Apr 2024 | 5.78 | 5.80 | 5.74 | 5.75 | 5.73 | 16,300 |
| 03 Apr 2024 | 5.82 | 5.82 | 5.77 | 5.78 | 5.75 | 38,100 |
| 02 Apr 2024 | 5.86 | 5.86 | 5.82 | 5.83 | 5.80 | 21,200 |
| 01 Apr 2024 | 5.84 | 5.85 | 5.84 | 5.84 | 5.81 | 7,800 |
| 28 Mar 2024 | 5.89 | 5.91 | 5.84 | 5.87 | 5.84 | 8,700 |
| 27 Mar 2024 | 5.92 | 5.92 | 5.88 | 5.89 | 5.86 | 11,800 |
| 26 Mar 2024 | 5.87 | 5.94 | 5.87 | 5.89 | 5.86 | 7,000 |
| 25 Mar 2024 | 5.90 | 5.98 | 5.88 | 5.89 | 5.86 | 13,500 |
| 22 Mar 2024 | 5.94 | 5.96 | 5.89 | 5.90 | 5.87 | 43,900 |
| 21 Mar 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.85 | 2,500 |
| 20 Mar 2024 | 5.88 | 5.93 | 5.86 | 5.88 | 5.85 | 24,000 |
| 19 Mar 2024 | 5.95 | 5.95 | 5.87 | 5.88 | 5.85 | 7,500 |
| 18 Mar 2024 | 5.87 | 5.89 | 5.87 | 5.88 | 5.85 | 8,600 |
| 15 Mar 2024 | 5.89 | 5.89 | 5.84 | 5.87 | 5.84 | 22,100 |
| 14 Mar 2024 | 5.86 | 5.87 | 5.80 | 5.86 | 5.83 | 27,200 |
| 13 Mar 2024 | 5.87 | 5.90 | 5.87 | 5.90 | 5.87 | 6,400 |
| 12 Mar 2024 | 5.92 | 5.93 | 5.89 | 5.90 | 5.87 | 21,700 |
| 11 Mar 2024 | 5.93 | 5.93 | 5.81 | 5.90 | 5.87 | 18,800 |
| 08 Mar 2024 | 5.85 | 5.88 | 5.82 | 5.88 | 5.85 | 36,900 |
| 08 Mar 2024 | 0.025 Dividend | |||||
| 07 Mar 2024 | 5.84 | 5.90 | 5.82 | 5.89 | 5.84 | 56,100 |
| 06 Mar 2024 | 5.85 | 5.87 | 5.80 | 5.84 | 5.79 | 102,700 |
| 05 Mar 2024 | 5.89 | 5.96 | 5.84 | 5.85 | 5.80 | 128,800 |
| 04 Mar 2024 | 5.94 | 5.95 | 5.89 | 5.93 | 5.88 | 18,400 |
| 01 Mar 2024 | 5.86 | 6.01 | 5.85 | 5.96 | 5.91 | 33,700 |
| 29 Feb 2024 | 5.90 | 5.95 | 5.88 | 5.94 | 5.89 | 24,700 |
| 28 Feb 2024 | 5.97 | 5.98 | 5.80 | 5.94 | 5.89 | 34,300 |
| 27 Feb 2024 | 5.96 | 6.01 | 5.95 | 5.97 | 5.92 | 3,800 |
| 26 Feb 2024 | 5.96 | 6.02 | 5.94 | 5.98 | 5.93 | 27,600 |
| 23 Feb 2024 | 5.95 | 5.95 | 5.92 | 5.94 | 5.89 | 9,200 |
| 22 Feb 2024 | 5.88 | 5.94 | 5.88 | 5.93 | 5.88 | 7,000 |
| 21 Feb 2024 | 5.91 | 5.95 | 5.90 | 5.90 | 5.85 | 16,400 |
| 20 Feb 2024 | 5.87 | 5.92 | 5.85 | 5.92 | 5.87 | 54,500 |
| 16 Feb 2024 | 5.87 | 5.89 | 5.85 | 5.87 | 5.82 | 12,400 |
| 15 Feb 2024 | 5.82 | 5.90 | 5.82 | 5.90 | 5.85 | 7,300 |
| 14 Feb 2024 | 5.78 | 5.85 | 5.78 | 5.85 | 5.80 | 6,800 |
| 13 Feb 2024 | 5.83 | 5.84 | 5.77 | 5.83 | 5.78 | 12,200 |
| 12 Feb 2024 | 5.86 | 5.92 | 5.86 | 5.87 | 5.82 | 22,000 |
| 09 Feb 2024 | 5.84 | 5.90 | 5.84 | 5.90 | 5.85 | 3,600 |
| 09 Feb 2024 | 0.025 Dividend | |||||
| 08 Feb 2024 | 5.89 | 5.91 | 5.89 | 5.91 | 5.83 | 2,600 |
| 07 Feb 2024 | 5.87 | 5.93 | 5.87 | 5.91 | 5.83 | 12,000 |
| 06 Feb 2024 | 5.89 | 5.95 | 5.85 | 5.91 | 5.83 | 34,400 |
| 05 Feb 2024 | 5.97 | 5.97 | 5.90 | 5.93 | 5.85 | 3,800 |
| 02 Feb 2024 | 6.05 | 6.05 | 5.98 | 5.99 | 5.91 | 3,500 |
| 01 Feb 2024 | 6.04 | 6.09 | 6.00 | 6.05 | 5.97 | 19,000 |
| 31 Jan 2024 | 5.90 | 6.00 | 5.90 | 5.99 | 5.91 | 13,400 |
| 30 Jan 2024 | 5.99 | 6.00 | 5.94 | 5.96 | 5.88 | 15,500 |
| 29 Jan 2024 | 5.88 | 6.02 | 5.77 | 5.93 | 5.85 | 56,700 |
| 26 Jan 2024 | 5.91 | 5.91 | 5.85 | 5.85 | 5.78 | 2,400 |
| 25 Jan 2024 | 5.88 | 5.89 | 5.86 | 5.88 | 5.80 | 6,400 |
| 24 Jan 2024 | 5.87 | 5.87 | 5.79 | 5.84 | 5.77 | 3,200 |
| 23 Jan 2024 | 5.85 | 5.85 | 5.82 | 5.83 | 5.76 | 1,500 |
| 22 Jan 2024 | 5.87 | 5.87 | 5.82 | 5.82 | 5.75 | 10,200 |
| 19 Jan 2024 | 5.86 | 5.86 | 5.79 | 5.80 | 5.73 | 9,100 |
| 18 Jan 2024 | 5.89 | 5.89 | 5.84 | 5.85 | 5.78 | 8,100 |
| 17 Jan 2024 | 5.87 | 5.89 | 5.84 | 5.85 | 5.78 | 15,100 |
| 16 Jan 2024 | 5.93 | 5.95 | 5.89 | 5.91 | 5.83 | 3,900 |
| 12 Jan 2024 | 6.00 | 6.00 | 5.95 | 5.96 | 5.88 | 13,700 |
| 11 Jan 2024 | 5.95 | 5.98 | 5.95 | 5.96 | 5.88 | 23,700 |
| 11 Jan 2024 | 0.025 Dividend | |||||
| 10 Jan 2024 | 6.01 | 6.02 | 5.95 | 5.97 | 5.87 | 25,300 |
| 09 Jan 2024 | 6.04 | 6.05 | 5.99 | 5.99 | 5.89 | 3,500 |
| 08 Jan 2024 | 6.04 | 6.05 | 5.99 | 6.03 | 5.93 | 9,600 |
| 05 Jan 2024 | 6.10 | 6.10 | 5.97 | 6.00 | 5.90 | 3,800 |
| 04 Jan 2024 | 6.02 | 6.02 | 6.00 | 6.01 | 5.91 | 2,000 |
| 03 Jan 2024 | 5.94 | 6.00 | 5.94 | 5.99 | 5.89 | 6,600 |
| 02 Jan 2024 | 5.94 | 5.98 | 5.92 | 5.96 | 5.86 | 9,000 |
| 29 Dec 2023 | 5.95 | 5.99 | 5.95 | 5.96 | 5.86 | 35,900 |
| 28 Dec 2023 | 6.04 | 6.04 | 5.96 | 5.99 | 5.89 | 39,800 |
| 27 Dec 2023 | 6.04 | 6.04 | 5.98 | 5.99 | 5.89 | 7,300 |
| 26 Dec 2023 | 6.05 | 6.05 | 5.93 | 5.96 | 5.86 | 31,200 |
| 22 Dec 2023 | 6.00 | 6.07 | 5.93 | 5.98 | 5.88 | 60,200 |
| 21 Dec 2023 | 6.09 | 6.09 | 6.01 | 6.04 | 5.94 | 40,000 |
| 20 Dec 2023 | 6.00 | 6.03 | 5.98 | 6.00 | 5.90 | 20,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.