NYSE - Delayed Quote • USD
PIMCO New York Municipal Income Fund III (PYN)
At close: 3:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | 40,796 |
Apr 23, 2024 | 5.74 | 5.77 | 5.72 | 5.75 | 5.75 | 20,800 |
Apr 22, 2024 | 5.73 | 5.75 | 5.72 | 5.72 | 5.72 | 2,600 |
Apr 19, 2024 | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | 8,500 |
Apr 18, 2024 | 5.77 | 5.78 | 5.75 | 5.75 | 5.75 | 7,600 |
Apr 17, 2024 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 7,900 |
Apr 16, 2024 | 5.70 | 5.74 | 5.69 | 5.74 | 5.74 | 34,700 |
Apr 15, 2024 | 5.68 | 5.71 | 5.68 | 5.68 | 5.68 | 10,200 |
Apr 12, 2024 | 5.71 | 5.73 | 5.71 | 5.71 | 5.71 | 12,200 |
Apr 11, 2024 | 5.70 | 5.70 | 5.64 | 5.69 | 5.69 | 19,600 |
Apr 10, 2024 | 0.03 Dividend | |||||
Apr 10, 2024 | 5.71 | 5.72 | 5.66 | 5.68 | 5.68 | 33,000 |
Apr 9, 2024 | 5.76 | 5.76 | 5.72 | 5.75 | 5.73 | 19,900 |
Apr 8, 2024 | 5.76 | 5.77 | 5.73 | 5.74 | 5.72 | 12,900 |
Apr 5, 2024 | 5.76 | 5.76 | 5.74 | 5.74 | 5.72 | 13,600 |
Apr 4, 2024 | 5.78 | 5.80 | 5.74 | 5.75 | 5.73 | 16,300 |
Apr 3, 2024 | 5.82 | 5.82 | 5.77 | 5.78 | 5.75 | 38,100 |
Apr 2, 2024 | 5.86 | 5.86 | 5.82 | 5.83 | 5.80 | 21,200 |
Apr 1, 2024 | 5.84 | 5.85 | 5.84 | 5.84 | 5.81 | 7,800 |
Mar 28, 2024 | 5.89 | 5.91 | 5.84 | 5.87 | 5.84 | 8,700 |
Mar 27, 2024 | 5.92 | 5.92 | 5.88 | 5.89 | 5.86 | 11,800 |
Mar 26, 2024 | 5.87 | 5.94 | 5.87 | 5.89 | 5.86 | 7,000 |
Mar 25, 2024 | 5.90 | 5.98 | 5.88 | 5.89 | 5.86 | 13,500 |
Mar 22, 2024 | 5.94 | 5.96 | 5.89 | 5.90 | 5.87 | 43,900 |
Mar 21, 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.85 | 2,500 |
Mar 20, 2024 | 5.88 | 5.93 | 5.86 | 5.88 | 5.85 | 24,000 |
Mar 19, 2024 | 5.95 | 5.95 | 5.87 | 5.88 | 5.85 | 7,500 |
Mar 18, 2024 | 5.87 | 5.89 | 5.87 | 5.88 | 5.85 | 8,600 |
Mar 15, 2024 | 5.89 | 5.89 | 5.84 | 5.87 | 5.84 | 22,100 |
Mar 14, 2024 | 5.86 | 5.87 | 5.80 | 5.86 | 5.83 | 27,200 |
Mar 13, 2024 | 5.87 | 5.90 | 5.87 | 5.90 | 5.87 | 6,400 |
Mar 12, 2024 | 5.92 | 5.93 | 5.89 | 5.90 | 5.87 | 21,700 |
Mar 11, 2024 | 5.93 | 5.93 | 5.81 | 5.90 | 5.87 | 18,800 |
Mar 8, 2024 | 0.03 Dividend | |||||
Mar 8, 2024 | 5.85 | 5.88 | 5.82 | 5.88 | 5.85 | 36,900 |
Mar 7, 2024 | 5.84 | 5.90 | 5.82 | 5.89 | 5.84 | 56,100 |
Mar 6, 2024 | 5.85 | 5.87 | 5.80 | 5.84 | 5.79 | 102,700 |
Mar 5, 2024 | 5.89 | 5.96 | 5.84 | 5.85 | 5.80 | 128,800 |
Mar 4, 2024 | 5.94 | 5.95 | 5.89 | 5.93 | 5.88 | 18,400 |
Mar 1, 2024 | 5.86 | 6.01 | 5.85 | 5.96 | 5.91 | 33,700 |
Feb 29, 2024 | 5.90 | 5.95 | 5.88 | 5.94 | 5.89 | 24,700 |
Feb 28, 2024 | 5.97 | 5.98 | 5.80 | 5.94 | 5.89 | 34,300 |
Feb 27, 2024 | 5.96 | 6.01 | 5.95 | 5.97 | 5.92 | 3,800 |
Feb 26, 2024 | 5.96 | 6.02 | 5.94 | 5.98 | 5.93 | 27,600 |
Feb 23, 2024 | 5.95 | 5.95 | 5.92 | 5.94 | 5.89 | 9,200 |
Feb 22, 2024 | 5.88 | 5.94 | 5.88 | 5.93 | 5.88 | 7,000 |
Feb 21, 2024 | 5.91 | 5.95 | 5.90 | 5.90 | 5.85 | 16,400 |
Feb 20, 2024 | 5.87 | 5.92 | 5.85 | 5.92 | 5.87 | 54,500 |
Feb 16, 2024 | 5.87 | 5.89 | 5.85 | 5.87 | 5.82 | 12,400 |
Feb 15, 2024 | 5.82 | 5.90 | 5.82 | 5.90 | 5.85 | 7,300 |
Feb 14, 2024 | 5.78 | 5.85 | 5.78 | 5.85 | 5.80 | 6,800 |
Feb 13, 2024 | 5.83 | 5.84 | 5.77 | 5.83 | 5.78 | 12,200 |
Feb 12, 2024 | 5.86 | 5.92 | 5.86 | 5.87 | 5.82 | 22,000 |
Feb 9, 2024 | 0.03 Dividend | |||||
Feb 9, 2024 | 5.84 | 5.90 | 5.84 | 5.90 | 5.85 | 3,600 |
Feb 8, 2024 | 5.89 | 5.91 | 5.89 | 5.91 | 5.83 | 2,600 |
Feb 7, 2024 | 5.87 | 5.93 | 5.87 | 5.91 | 5.83 | 12,000 |
Feb 6, 2024 | 5.89 | 5.95 | 5.85 | 5.91 | 5.83 | 34,400 |
Feb 5, 2024 | 5.97 | 5.97 | 5.90 | 5.93 | 5.85 | 3,800 |
Feb 2, 2024 | 6.05 | 6.05 | 5.98 | 5.99 | 5.91 | 3,500 |
Feb 1, 2024 | 6.04 | 6.09 | 6.00 | 6.05 | 5.97 | 19,000 |
Jan 31, 2024 | 5.90 | 6.00 | 5.90 | 5.99 | 5.91 | 13,400 |
Jan 30, 2024 | 5.99 | 6.00 | 5.94 | 5.96 | 5.88 | 15,500 |
Jan 29, 2024 | 5.88 | 6.02 | 5.77 | 5.93 | 5.85 | 56,700 |
Jan 26, 2024 | 5.91 | 5.91 | 5.85 | 5.85 | 5.78 | 2,400 |
Jan 25, 2024 | 5.88 | 5.89 | 5.86 | 5.88 | 5.80 | 6,400 |
Jan 24, 2024 | 5.87 | 5.87 | 5.79 | 5.84 | 5.77 | 3,200 |
Jan 23, 2024 | 5.85 | 5.85 | 5.82 | 5.83 | 5.76 | 1,500 |
Jan 22, 2024 | 5.87 | 5.87 | 5.82 | 5.82 | 5.75 | 10,200 |
Jan 19, 2024 | 5.86 | 5.86 | 5.79 | 5.80 | 5.73 | 9,100 |
Jan 18, 2024 | 5.89 | 5.89 | 5.84 | 5.85 | 5.78 | 8,100 |
Jan 17, 2024 | 5.87 | 5.89 | 5.84 | 5.85 | 5.78 | 15,100 |
Jan 16, 2024 | 5.93 | 5.95 | 5.89 | 5.91 | 5.83 | 3,900 |
Jan 12, 2024 | 6.00 | 6.00 | 5.95 | 5.96 | 5.88 | 13,700 |
Jan 11, 2024 | 0.03 Dividend | |||||
Jan 11, 2024 | 5.95 | 5.98 | 5.95 | 5.96 | 5.88 | 23,700 |
Jan 10, 2024 | 6.01 | 6.02 | 5.95 | 5.97 | 5.87 | 25,300 |
Jan 9, 2024 | 6.04 | 6.05 | 5.99 | 5.99 | 5.89 | 3,500 |
Jan 8, 2024 | 6.04 | 6.05 | 5.99 | 6.03 | 5.93 | 9,600 |
Jan 5, 2024 | 6.10 | 6.10 | 5.97 | 6.00 | 5.90 | 3,800 |
Jan 4, 2024 | 6.02 | 6.02 | 6.00 | 6.01 | 5.91 | 2,000 |
Jan 3, 2024 | 5.94 | 6.00 | 5.94 | 5.99 | 5.89 | 6,600 |
Jan 2, 2024 | 5.94 | 5.98 | 5.92 | 5.96 | 5.86 | 9,000 |
Dec 29, 2023 | 5.95 | 5.99 | 5.95 | 5.96 | 5.86 | 35,900 |
Dec 28, 2023 | 6.04 | 6.04 | 5.96 | 5.99 | 5.89 | 39,800 |
Dec 27, 2023 | 6.04 | 6.04 | 5.98 | 5.99 | 5.89 | 7,300 |
Dec 26, 2023 | 6.05 | 6.05 | 5.93 | 5.96 | 5.86 | 31,200 |
Dec 22, 2023 | 6.00 | 6.07 | 5.93 | 5.98 | 5.88 | 60,200 |
Dec 21, 2023 | 6.09 | 6.09 | 6.01 | 6.04 | 5.94 | 40,000 |
Dec 20, 2023 | 6.00 | 6.03 | 5.98 | 6.00 | 5.90 | 20,100 |
Dec 19, 2023 | 6.03 | 6.11 | 6.00 | 6.03 | 5.93 | 29,900 |
Dec 18, 2023 | 5.90 | 6.01 | 5.90 | 5.98 | 5.88 | 23,300 |
Dec 15, 2023 | 5.98 | 5.99 | 5.94 | 5.96 | 5.86 | 21,500 |
Dec 14, 2023 | 5.90 | 6.00 | 5.90 | 5.96 | 5.86 | 14,800 |
Dec 13, 2023 | 5.93 | 5.93 | 5.75 | 5.91 | 5.81 | 46,900 |
Dec 12, 2023 | 5.89 | 5.94 | 5.85 | 5.89 | 5.79 | 44,800 |
Dec 11, 2023 | 5.90 | 5.93 | 5.80 | 5.92 | 5.82 | 70,000 |
Dec 8, 2023 | 0.03 Dividend | |||||
Dec 8, 2023 | 5.82 | 5.85 | 5.78 | 5.83 | 5.73 | 62,900 |
Dec 7, 2023 | 5.90 | 5.90 | 5.83 | 5.85 | 5.73 | 15,400 |
Dec 6, 2023 | 5.90 | 5.90 | 5.82 | 5.84 | 5.72 | 19,600 |
Dec 5, 2023 | 5.85 | 5.88 | 5.79 | 5.82 | 5.70 | 91,200 |
Dec 4, 2023 | 5.83 | 5.89 | 5.83 | 5.86 | 5.74 | 11,700 |
Dec 1, 2023 | 5.71 | 5.84 | 5.71 | 5.84 | 5.72 | 10,500 |
Nov 30, 2023 | 5.71 | 5.79 | 5.71 | 5.75 | 5.63 | 24,800 |
Nov 29, 2023 | 5.72 | 5.79 | 5.72 | 5.79 | 5.67 | 5,900 |
Nov 28, 2023 | 5.74 | 5.74 | 5.69 | 5.72 | 5.60 | 14,800 |
Nov 27, 2023 | 5.73 | 5.76 | 5.69 | 5.69 | 5.57 | 36,700 |
Nov 24, 2023 | 5.71 | 5.72 | 5.69 | 5.72 | 5.60 | 7,300 |
Nov 22, 2023 | 5.66 | 5.69 | 5.66 | 5.67 | 5.55 | 15,100 |
Nov 21, 2023 | 5.53 | 5.60 | 5.53 | 5.60 | 5.48 | 3,700 |
Nov 20, 2023 | 5.46 | 5.63 | 5.46 | 5.60 | 5.48 | 12,100 |
Nov 17, 2023 | 5.54 | 5.57 | 5.51 | 5.54 | 5.42 | 31,800 |
Nov 16, 2023 | 5.41 | 5.50 | 5.41 | 5.47 | 5.35 | 14,300 |
Nov 15, 2023 | 5.44 | 5.48 | 5.36 | 5.39 | 5.28 | 17,100 |
Nov 14, 2023 | 5.38 | 5.48 | 5.38 | 5.43 | 5.32 | 15,400 |
Nov 13, 2023 | 5.27 | 5.32 | 5.27 | 5.32 | 5.21 | 300 |
Nov 10, 2023 | 0.03 Dividend | |||||
Nov 10, 2023 | 5.38 | 5.38 | 5.30 | 5.30 | 5.19 | 2,100 |
Nov 9, 2023 | 5.43 | 5.44 | 5.26 | 5.28 | 5.14 | 7,000 |
Nov 8, 2023 | 5.28 | 5.40 | 5.25 | 5.37 | 5.23 | 26,300 |
Nov 7, 2023 | 5.20 | 5.25 | 5.18 | 5.23 | 5.10 | 5,100 |
Nov 6, 2023 | 5.25 | 5.25 | 5.13 | 5.17 | 5.04 | 4,900 |
Nov 3, 2023 | 5.18 | 5.23 | 5.18 | 5.20 | 5.07 | 9,900 |
Nov 2, 2023 | 5.06 | 5.12 | 5.06 | 5.12 | 4.99 | 11,400 |
Nov 1, 2023 | 4.93 | 5.02 | 4.89 | 4.99 | 4.86 | 24,400 |
Oct 31, 2023 | 4.87 | 4.90 | 4.85 | 4.90 | 4.77 | 8,400 |
Oct 30, 2023 | 4.92 | 4.92 | 4.87 | 4.89 | 4.76 | 18,900 |
Oct 27, 2023 | 4.84 | 4.89 | 4.84 | 4.89 | 4.76 | 6,400 |
Oct 26, 2023 | 4.85 | 4.90 | 4.85 | 4.89 | 4.76 | 18,500 |
Oct 25, 2023 | 4.96 | 4.96 | 4.88 | 4.89 | 4.76 | 3,800 |
Oct 24, 2023 | 4.96 | 4.98 | 4.92 | 4.94 | 4.81 | 14,100 |
Oct 23, 2023 | 5.02 | 5.02 | 4.93 | 4.93 | 4.80 | 8,300 |
Oct 20, 2023 | 4.92 | 4.99 | 4.90 | 4.96 | 4.83 | 12,500 |
Oct 19, 2023 | 4.94 | 5.13 | 4.94 | 4.98 | 4.85 | 14,100 |
Oct 18, 2023 | 5.13 | 5.13 | 5.03 | 5.04 | 4.91 | 9,800 |
Oct 17, 2023 | 5.19 | 5.19 | 5.10 | 5.11 | 4.98 | 4,500 |
Oct 16, 2023 | 5.22 | 5.23 | 5.15 | 5.15 | 5.02 | 12,400 |
Oct 13, 2023 | 5.25 | 5.30 | 5.25 | 5.29 | 5.15 | 700 |
Oct 12, 2023 | 5.24 | 5.28 | 5.20 | 5.20 | 5.07 | 16,100 |
Oct 11, 2023 | 0.03 Dividend | |||||
Oct 11, 2023 | 5.23 | 5.27 | 5.23 | 5.25 | 5.11 | 6,000 |
Oct 10, 2023 | 5.17 | 5.25 | 5.17 | 5.25 | 5.09 | 4,600 |
Oct 9, 2023 | 5.20 | 5.21 | 5.11 | 5.19 | 5.03 | 22,900 |
Oct 6, 2023 | 5.20 | 5.20 | 5.18 | 5.20 | 5.04 | 1,200 |
Oct 5, 2023 | 5.21 | 5.25 | 5.21 | 5.22 | 5.06 | 2,800 |
Oct 4, 2023 | 5.24 | 5.24 | 5.23 | 5.24 | 5.08 | 400 |
Oct 3, 2023 | 5.26 | 5.30 | 5.20 | 5.24 | 5.08 | 13,100 |
Oct 2, 2023 | 5.34 | 5.34 | 5.26 | 5.26 | 5.10 | 4,200 |
Sep 29, 2023 | 5.31 | 5.33 | 5.28 | 5.31 | 5.15 | 11,700 |
Sep 28, 2023 | 5.32 | 5.35 | 5.27 | 5.29 | 5.13 | 20,300 |
Sep 27, 2023 | 5.42 | 5.42 | 5.32 | 5.32 | 5.16 | 2,800 |
Sep 26, 2023 | 5.41 | 5.41 | 5.37 | 5.41 | 5.25 | 10,500 |
Sep 25, 2023 | 5.55 | 5.55 | 5.44 | 5.44 | 5.27 | 17,200 |
Sep 22, 2023 | 5.66 | 5.66 | 5.55 | 5.56 | 5.39 | 14,800 |
Sep 21, 2023 | 5.71 | 5.71 | 5.62 | 5.63 | 5.46 | 7,500 |
Sep 20, 2023 | 5.69 | 5.72 | 5.68 | 5.68 | 5.51 | 1,900 |
Sep 19, 2023 | 5.67 | 5.71 | 5.65 | 5.65 | 5.48 | 20,700 |
Sep 18, 2023 | 5.67 | 5.70 | 5.66 | 5.67 | 5.50 | 11,700 |
Sep 15, 2023 | 5.71 | 5.71 | 5.64 | 5.67 | 5.50 | 6,400 |
Sep 14, 2023 | 5.73 | 5.74 | 5.68 | 5.69 | 5.52 | 6,400 |
Sep 13, 2023 | 5.70 | 5.75 | 5.69 | 5.72 | 5.55 | 13,300 |
Sep 12, 2023 | 5.71 | 5.76 | 5.71 | 5.73 | 5.56 | 6,700 |
Sep 11, 2023 | 5.77 | 5.81 | 5.76 | 5.81 | 5.63 | 3,100 |
Sep 8, 2023 | 0.03 Dividend | |||||
Sep 8, 2023 | 5.86 | 5.86 | 5.80 | 5.80 | 5.62 | 7,300 |
Sep 7, 2023 | 5.85 | 5.86 | 5.85 | 5.86 | 5.66 | 1,300 |
Sep 6, 2023 | 5.98 | 5.98 | 5.82 | 5.88 | 5.68 | 11,400 |
Sep 5, 2023 | 5.87 | 5.94 | 5.87 | 5.93 | 5.73 | 6,200 |
Sep 1, 2023 | 5.97 | 5.97 | 5.89 | 5.91 | 5.71 | 10,600 |
Aug 31, 2023 | 5.91 | 5.97 | 5.88 | 5.92 | 5.72 | 16,900 |
Aug 30, 2023 | 5.99 | 5.99 | 5.93 | 5.93 | 5.73 | 6,900 |
Aug 29, 2023 | 5.97 | 5.98 | 5.88 | 5.98 | 5.77 | 12,500 |
Aug 28, 2023 | 5.88 | 5.93 | 5.88 | 5.93 | 5.73 | 21,700 |
Aug 25, 2023 | 6.04 | 6.04 | 5.89 | 5.90 | 5.70 | 14,300 |
Aug 24, 2023 | 6.08 | 6.08 | 5.98 | 5.99 | 5.78 | 11,500 |
Aug 23, 2023 | 6.00 | 6.02 | 6.00 | 6.01 | 5.80 | 10,600 |
Aug 22, 2023 | 6.05 | 6.05 | 6.00 | 6.00 | 5.79 | 1,900 |
Aug 21, 2023 | 6.02 | 6.02 | 5.92 | 5.99 | 5.78 | 26,800 |
Aug 18, 2023 | 6.07 | 6.07 | 6.05 | 6.07 | 5.86 | 5,300 |
Aug 17, 2023 | 6.05 | 6.10 | 6.01 | 6.05 | 5.84 | 2,900 |
Aug 16, 2023 | 6.15 | 6.16 | 6.01 | 6.05 | 5.84 | 5,800 |
Aug 15, 2023 | 6.20 | 6.20 | 6.05 | 6.14 | 5.93 | 14,600 |
Aug 14, 2023 | 6.16 | 6.24 | 6.12 | 6.14 | 5.93 | 12,000 |
Aug 11, 2023 | 6.39 | 6.39 | 6.11 | 6.21 | 6.00 | 11,300 |
Aug 10, 2023 | 0.03 Dividend | |||||
Aug 10, 2023 | 6.22 | 6.24 | 6.15 | 6.19 | 5.98 | 10,300 |
Aug 9, 2023 | 6.17 | 6.20 | 6.14 | 6.20 | 5.96 | 7,000 |
Aug 8, 2023 | 6.09 | 6.14 | 6.09 | 6.10 | 5.87 | 700 |
Aug 7, 2023 | 6.07 | 6.15 | 6.07 | 6.13 | 5.89 | 10,300 |
Aug 4, 2023 | 6.15 | 6.20 | 6.10 | 6.12 | 5.88 | 19,200 |
Aug 3, 2023 | 6.24 | 6.24 | 6.15 | 6.15 | 5.91 | 4,400 |
Aug 2, 2023 | 6.12 | 6.21 | 6.12 | 6.18 | 5.94 | 3,700 |
Aug 1, 2023 | 6.22 | 6.24 | 6.21 | 6.24 | 6.00 | 4,900 |
Jul 31, 2023 | 6.15 | 6.39 | 6.15 | 6.23 | 5.99 | 58,800 |
Jul 28, 2023 | 6.19 | 6.23 | 6.19 | 6.20 | 5.96 | 6,900 |
Jul 27, 2023 | 6.19 | 6.26 | 6.18 | 6.18 | 5.94 | 38,700 |
Jul 26, 2023 | 6.24 | 6.24 | 6.18 | 6.20 | 5.96 | 7,600 |
Jul 25, 2023 | 6.16 | 6.20 | 6.16 | 6.19 | 5.95 | 3,100 |
Jul 24, 2023 | 6.29 | 6.29 | 6.18 | 6.18 | 5.94 | 3,000 |
Jul 21, 2023 | 6.26 | 6.27 | 6.25 | 6.25 | 6.01 | 3,600 |
Jul 20, 2023 | 6.28 | 6.28 | 6.22 | 6.25 | 6.01 | 6,400 |
Jul 19, 2023 | 6.26 | 6.28 | 6.23 | 6.28 | 6.04 | 1,400 |
Jul 18, 2023 | 6.22 | 6.26 | 6.22 | 6.24 | 6.00 | 15,600 |
Jul 17, 2023 | 6.23 | 6.23 | 6.21 | 6.21 | 5.97 | 4,300 |
Jul 14, 2023 | 6.22 | 6.25 | 6.20 | 6.24 | 6.00 | 8,500 |
Jul 13, 2023 | 6.24 | 6.25 | 6.20 | 6.22 | 5.98 | 8,500 |
Jul 12, 2023 | 0.03 Dividend | |||||
Jul 12, 2023 | 6.32 | 6.32 | 6.24 | 6.27 | 6.03 | 7,300 |
Jul 11, 2023 | 6.32 | 6.32 | 6.29 | 6.30 | 6.03 | 3,100 |
Jul 10, 2023 | 6.28 | 6.28 | 6.26 | 6.28 | 6.01 | 6,500 |
Jul 7, 2023 | 6.26 | 6.27 | 6.24 | 6.24 | 5.98 | 800 |
Jul 6, 2023 | 6.31 | 6.31 | 6.24 | 6.24 | 5.98 | 7,800 |
Jul 5, 2023 | 6.31 | 6.37 | 6.31 | 6.34 | 6.07 | 17,200 |
Jul 3, 2023 | 6.33 | 6.35 | 6.27 | 6.30 | 6.03 | 6,400 |
Jun 30, 2023 | 6.18 | 6.33 | 6.18 | 6.29 | 6.02 | 4,500 |
Jun 29, 2023 | 6.30 | 6.30 | 6.26 | 6.26 | 6.00 | 1,500 |
Jun 28, 2023 | 6.22 | 6.45 | 6.18 | 6.32 | 6.05 | 54,600 |
Jun 27, 2023 | 6.22 | 6.22 | 6.17 | 6.18 | 5.92 | 2,000 |
Jun 26, 2023 | 6.17 | 6.17 | 6.13 | 6.16 | 5.90 | 1,000 |
Jun 23, 2023 | 6.13 | 6.15 | 6.11 | 6.11 | 5.85 | 13,500 |
Jun 22, 2023 | 6.09 | 6.11 | 6.08 | 6.10 | 5.84 | 1,800 |
Jun 21, 2023 | 6.11 | 6.12 | 6.05 | 6.11 | 5.85 | 6,900 |
Jun 20, 2023 | 6.15 | 6.15 | 6.07 | 6.11 | 5.85 | 23,300 |
Jun 16, 2023 | 6.25 | 6.25 | 6.10 | 6.11 | 5.85 | 55,000 |
Jun 15, 2023 | 6.30 | 6.45 | 6.29 | 6.29 | 6.02 | 24,100 |
Jun 14, 2023 | 6.28 | 6.28 | 6.26 | 6.26 | 6.00 | 1,100 |
Jun 13, 2023 | 6.24 | 6.28 | 6.24 | 6.26 | 6.00 | 12,100 |
Jun 12, 2023 | 6.21 | 6.21 | 6.20 | 6.21 | 5.95 | 12,200 |
Jun 9, 2023 | 0.03 Dividend | |||||
Jun 9, 2023 | 6.21 | 6.21 | 6.17 | 6.21 | 5.95 | 2,000 |
Jun 8, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 5.91 | 300 |
Jun 7, 2023 | 6.32 | 6.32 | 6.16 | 6.20 | 5.91 | 49,800 |
Jun 6, 2023 | 6.28 | 6.37 | 6.26 | 6.29 | 6.00 | 14,100 |
Jun 5, 2023 | 6.26 | 6.26 | 6.01 | 6.26 | 5.97 | 39,600 |
Jun 2, 2023 | 6.29 | 6.29 | 6.16 | 6.24 | 5.95 | 19,200 |
Jun 1, 2023 | 6.25 | 6.26 | 6.19 | 6.26 | 5.97 | 3,500 |
May 31, 2023 | 6.17 | 6.20 | 6.16 | 6.20 | 5.91 | 5,400 |
May 30, 2023 | 6.08 | 6.17 | 6.08 | 6.15 | 5.87 | 31,200 |
May 26, 2023 | 6.11 | 6.16 | 6.11 | 6.13 | 5.85 | 8,300 |
May 25, 2023 | 6.09 | 6.11 | 6.08 | 6.11 | 5.83 | 9,200 |
May 24, 2023 | 6.18 | 6.18 | 6.09 | 6.10 | 5.82 | 2,600 |
May 23, 2023 | 6.17 | 6.17 | 6.13 | 6.14 | 5.86 | 5,700 |
May 22, 2023 | 6.27 | 6.27 | 6.16 | 6.17 | 5.89 | 6,600 |
May 19, 2023 | 6.31 | 6.31 | 6.26 | 6.29 | 6.00 | 8,000 |
May 18, 2023 | 6.33 | 6.33 | 6.32 | 6.32 | 6.03 | 1,100 |
May 17, 2023 | 6.30 | 6.34 | 6.30 | 6.31 | 6.02 | 3,100 |
May 16, 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.04 | 100 |
May 15, 2023 | 6.33 | 6.33 | 6.30 | 6.30 | 6.01 | 3,500 |
May 12, 2023 | 6.30 | 6.32 | 6.30 | 6.31 | 6.02 | 1,400 |
May 11, 2023 | 6.35 | 6.35 | 6.27 | 6.29 | 6.00 | 3,400 |
May 10, 2023 | 0.03 Dividend | |||||
May 10, 2023 | 6.34 | 6.34 | 6.23 | 6.31 | 6.02 | 11,400 |
May 9, 2023 | 6.40 | 6.40 | 6.29 | 6.31 | 6.00 | 5,100 |
May 8, 2023 | 6.38 | 6.38 | 6.33 | 6.36 | 6.04 | 8,300 |
May 5, 2023 | 6.32 | 6.38 | 6.29 | 6.38 | 6.06 | 13,200 |
May 4, 2023 | 6.25 | 6.29 | 6.25 | 6.28 | 5.97 | 5,700 |
May 3, 2023 | 6.13 | 6.26 | 6.13 | 6.21 | 5.90 | 9,800 |
May 2, 2023 | 6.21 | 6.27 | 6.19 | 6.21 | 5.90 | 7,300 |
May 1, 2023 | 6.29 | 6.29 | 6.21 | 6.25 | 5.94 | 13,500 |
Apr 28, 2023 | 6.34 | 6.34 | 6.26 | 6.30 | 5.99 | 9,300 |
Apr 27, 2023 | 6.30 | 6.30 | 6.25 | 6.29 | 5.98 | 16,000 |
Apr 26, 2023 | 6.15 | 6.36 | 6.15 | 6.30 | 5.99 | 36,600 |
Apr 25, 2023 | 6.23 | 6.23 | 6.15 | 6.20 | 5.89 | 11,900 |
Related Tickers
PNF PIMCO New York Municipal Income Fund
7.52
-0.13%
PNI PIMCO New York Municipal Income Fund II
7.17
+0.21%
NNY Nuveen New York Municipal Value Fund
8.16
-0.12%
DTF DTF Tax-Free Income 2028 Term Fund Inc.
10.74
0.00%
MYN BlackRock MuniYield New York Quality Fund, Inc.
10.11
0.00%
NAN Nuveen New York Quality Municipal Income Fund
10.64
-0.09%
WIW Western Asset Inflation-Linked Opportunities & Income Fund
8.44
-0.24%
MIN MFS Intermediate Income Trust
2.5700
-0.39%
CIF MFS Intermediate High Income Fund
1.6600
0.00%
BGY BlackRock Enhanced International Dividend Trust
5.27
+0.19%