Premium
PIMCO NY Muni Income Fund III (PYN)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.494233937397 | 6.07 | 6.1 | 5.99 | 35616 | 6.04632347 | CS |
| 4 | -0.05 | -0.821018062397 | 6.09 | 6.11 | 5.87 | 33239 | 5.98115734 | CS |
| 12 | -0.26 | -4.12698412698 | 6.3 | 6.34 | 5.87 | 22254 | 6.05375404 | CS |
| 26 | 0.1635 | 2.78226835702 | 5.8765 | 6.37 | 5.81 | 19745 | 6.03676512 | CS |
| 52 | 0.14 | 2.37288135593 | 5.9 | 6.37 | 5.64 | 19046 | 5.96080003 | CS |
| 156 | -3.39 | -35.9490986214 | 9.43 | 9.48 | 4.84 | 15070 | 6.61182051 | CS |
| 260 | -3.86 | -38.9898989899 | 9.9 | 11 | 4.84 | 13015 | 7.41450531 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 6.04 | -0.02 | -0.33 | 6.0201 | 6.09 | 6.0201 | 27388 |
| 1733874000 | 6.0599999 | -0.01 | -0.16 | 6.0699 | 6.09 | 6.0279 | 21731 |
| 1733787600 | 6.07 | 0.05 | 0.83 | 6.001 | 6.08 | 5.99 | 70928 |
| 1733528400 | 6.0199999 | 0 | 0.00 | 6.0106 | 6.0199999 | 6 | 26945 |
| 1733442000 | 6.0199999 | -0.01 | -0.08 | 6.0399 | 6.0399 | 6.01 | 9443 |
| 1733355600 | 6.025 | -0.02 | -0.25 | 6.045 | 6.045 | 5.999 | 47418 |
| 1733269200 | 6.04 | 0.02 | 0.33 | 6.035 | 6.04 | 6.01 | 19066 |
| 1733182800 | 6.0199999 | 0.01 | 0.25 | 5.99 | 6.0399 | 5.9715 | 25947 |
| 1732917840 | 6.005 | 0.04 | 0.76 | 5.99 | 6.01 | 5.98 | 9410 |
| 1732750800 | 5.96 | 0.05 | 0.85 | 5.91 | 5.96 | 5.91 | 21897 |
| 1732664400 | 5.91 | -0.02 | -0.34 | 5.9174 | 5.92 | 5.87 | 14596 |
| 1732578000 | 5.93 | 0.05 | 0.85 | 5.96 | 5.96 | 5.89 | 111973 |
| 1732318800 | 5.88 | -0.05 | -0.84 | 5.9443 | 5.96 | 5.87 | 80077 |
| 1732232400 | 5.93 | -0.02 | -0.34 | 5.9349999 | 5.98 | 5.92 | 32772 |
| 1732146000 | 5.95 | -0.05 | -0.83 | 6 | 6 | 5.95 | 9680 |
| 1732059600 | 6 | -0.02 | -0.26 | 5.961 | 6 | 5.95 | 22531 |
| 1731973200 | 6.0159 | -0.02 | -0.40 | 6.0199999 | 6.025 | 5.94 | 19322 |
| 1731714000 | 6.0401999 | -0.04 | -0.65 | 6.0903 | 6.0926 | 6.0301 | 14118 |
| 1731627600 | 6.08 | 0.08 | 1.33 | 6.04 | 6.11 | 6.04 | 20986 |
| 1731541200 | 6 | -0.06 | -0.99 | 6.0199999 | 6.05 | 5.97 | 15156 |
| 1731454800 | 6.0599999 | -0.04 | -0.66 | 6.08 | 6.1 | 6.0599999 | 2587 |
| 1731368400 | 6.1 | 0.02 | 0.33 | 6.16 | 6.16 | 6.1 | 6973 |
| 1731109200 | 6.08 | 0.03 | 0.50 | 6.07 | 6.1207 | 6.05 | 9375 |
| 1731022800 | 6.05 | 0.01 | 0.17 | 6.04 | 6.09 | 6 | 9504 |
| 1730936400 | 6.04 | -0.05 | -0.82 | 6.09 | 6.09 | 6 | 37120 |
| 1730850000 | 6.09 | 0.03 | 0.50 | 6.0551 | 6.09 | 6.0367 | 4789 |
| 1730763600 | 6.0599999 | 0.06 | 1.00 | 6.12 | 6.12 | 6 | 43261 |
| 1730500800 | 6 | -0.01 | -0.17 | 6.08 | 6.0899 | 5.98 | 10800 |
| 1730414400 | 6.01 | 0.02 | 0.42 | 6.04 | 6.04 | 5.99 | 5266 |
| 1730328000 | 5.985 | 0.01 | 0.25 | 6.0525 | 6.0599999 | 5.97 | 36529 |
| 1730241600 | 5.9701 | -0.04 | -0.67 | 6.045 | 6.05 | 5.967 | 10424 |
| 1730155200 | 6.0103 | -0.03 | -0.49 | 6.14 | 6.14 | 6.01 | 21268 |
| 1729896000 | 6.04 | 0.03 | 0.50 | 6.08 | 6.1 | 6.0199999 | 36774 |
| 1729809600 | 6.01 | -0.01 | -0.17 | 5.99 | 6.025 | 5.9877 | 33828 |
| 1729723200 | 6.0199999 | -0.08 | -1.36 | 6.12 | 6.12 | 6.0016 | 51665 |
| 1729636800 | 6.1028 | -0.03 | -0.44 | 6.11 | 6.13 | 6.1 | 13636 |
| 1729550400 | 6.13 | -0.03 | -0.49 | 6.16 | 6.2 | 6.11 | 15869 |
| 1729291200 | 6.16 | 0.01 | 0.16 | 6.13 | 6.17 | 6.13 | 8607 |
| 1729204800 | 6.15 | 0.01 | 0.16 | 6.14 | 6.18 | 6.12 | 19183 |
| 1729118400 | 6.14 | 0.02 | 0.33 | 6.17 | 6.17 | 6.12 | 13607 |
| 1729032000 | 6.12 | 0 | 0.00 | 6.12 | 6.19 | 6.09 | 13268 |
| 1728945600 | 6.12 | -0.04 | -0.65 | 6.19 | 6.19 | 6.0997 | 22898 |
| 1728686400 | 6.16 | -0.07 | -1.12 | 6.26 | 6.26 | 6.12 | 16809 |
| 1728600000 | 6.23 | 0.01 | 0.16 | 6.19 | 6.23 | 6.19 | 33653 |
| 1728513600 | 6.22 | 0 | 0.00 | 6.23 | 6.23 | 6.19 | 38801 |
| 1728427200 | 6.22 | 0.02 | 0.32 | 6.19 | 6.2299 | 6.19 | 7482 |
| 1728340800 | 6.2 | -0.03 | -0.48 | 6.22 | 6.22 | 6.2 | 7951 |
| 1728081600 | 6.23 | -0.08 | -1.27 | 6.25 | 6.2699 | 6.23 | 3487 |
| 1727995200 | 6.3099999 | 0.02 | 0.32 | 6.2699999 | 6.3099999 | 6.26 | 14263 |
| 1727908800 | 6.29 | -0.02 | -0.32 | 6.3099999 | 6.33 | 6.29 | 17256 |
| 1727822400 | 6.3099999 | 0.01 | 0.16 | 6.3 | 6.34 | 6.2699999 | 10761 |
| 1727735520 | 6.3 | 0.04 | 0.56 | 6.29 | 6.3 | 6.26 | 28835 |
| 1727476800 | 6.265 | 0.05 | 0.85 | 6.25 | 6.2699999 | 6.22 | 10810 |
| 1727390400 | 6.2125 | -0.02 | -0.28 | 6.24 | 6.24 | 6.2125 | 5088 |
| 1727304000 | 6.23 | 0.02 | 0.32 | 6.25 | 6.25 | 6.21 | 6364 |
| 1727217600 | 6.21 | -0.01 | -0.16 | 6.21 | 6.2105 | 6.2 | 4762 |
| 1727131200 | 6.22 | 0 | 0.00 | 6.25 | 6.25 | 6.07 | 13248 |
| 1726872000 | 6.22 | -0.02 | -0.32 | 6.18 | 6.24 | 6.18 | 5376 |
| 1726785600 | 6.24 | 0 | 0.00 | 6.24 | 6.25 | 6.24 | 7897 |
| 1726699200 | 6.24 | -0.08 | -1.27 | 6.25 | 6.26 | 6.24 | 6570 |
| 1726612800 | 6.32 | -0.03 | -0.47 | 6.3099999 | 6.33 | 6.29 | 5979 |
| 1726526400 | 6.35 | 0.08 | 1.26 | 6.35 | 6.35 | 6.35 | 114 |
| 1726267200 | 6.271 | -0.06 | -0.93 | 6.295 | 6.295 | 6.271 | 1993 |
| 1726180800 | 6.33 | 0.07 | 1.12 | 6.28 | 6.37 | 6.26 | 33615 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
