PIMCO New York Municipal Income Fund III (PYN)
NYSE: PYN · Real-Time Price · USD
5.08
-0.01 (-0.20%)
Jul 25, 2025, 4:00 PM - Market closed
PYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 5.14 | 5.14 | 5.07 | 5.08 | 5.08 | -0.20% | 29,185 |
| Jul 24, 2025 | 5.14 | 5.15 | 5.05 | 5.09 | 5.09 | -1.17% | 14,893 |
| Jul 23, 2025 | 5.17 | 5.17 | 5.08 | 5.15 | 5.15 | -0.77% | 15,633 |
| Jul 22, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% | 181 |
| Jul 21, 2025 | 5.19 | 5.19 | 5.16 | 5.17 | 5.17 | 0.29% | 2,331 |
| Jul 18, 2025 | 5.14 | 5.17 | 5.14 | 5.16 | 5.16 | 0.47% | 7,954 |
| Jul 17, 2025 | 5.23 | 5.23 | 5.13 | 5.13 | 5.13 | -2.08% | 19,793 |
| Jul 16, 2025 | 5.21 | 5.27 | 5.21 | 5.24 | 5.24 | -0.57% | 4,976 |
| Jul 15, 2025 | 5.23 | 5.32 | 5.23 | 5.27 | 5.27 | 0.57% | 7,292 |
| Jul 14, 2025 | 5.24 | 5.32 | 5.24 | 5.24 | 5.24 | -0.57% | 5,317 |
| Jul 11, 2025 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | -1.86% | 2,993 |
| Jul 10, 2025 | 5.33 | 5.37 | 5.33 | 5.37 | 5.35 | 0.75% | 1,363 |
| Jul 9, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | 0.47% | 880 |
| Jul 8, 2025 | 6.13 | 6.13 | 5.25 | 5.31 | 5.28 | 0.66% | 15,321 |
| Jul 7, 2025 | 5.27 | 5.31 | 5.27 | 5.27 | 5.25 | - | 30,701 |
| Jul 3, 2025 | 5.26 | 5.29 | 5.26 | 5.27 | 5.25 | -0.38% | 5,481 |
| Jul 2, 2025 | 5.25 | 5.30 | 5.25 | 5.29 | 5.27 | - | 2,811 |
| Jul 1, 2025 | 5.25 | 5.29 | 5.24 | 5.29 | 5.27 | 0.95% | 5,836 |
| Jun 30, 2025 | 5.28 | 5.29 | 5.24 | 5.24 | 5.22 | -0.38% | 19,908 |
| Jun 27, 2025 | 5.24 | 5.28 | 5.22 | 5.26 | 5.24 | 0.77% | 20,774 |
| Jun 26, 2025 | 5.20 | 5.25 | 5.20 | 5.22 | 5.20 | 0.19% | 17,427 |
| Jun 25, 2025 | 5.26 | 5.27 | 5.21 | 5.21 | 5.19 | -0.76% | 24,433 |
| Jun 24, 2025 | 5.26 | 5.27 | 5.25 | 5.25 | 5.23 | -0.19% | 24,426 |
| Jun 23, 2025 | 5.23 | 5.27 | 5.23 | 5.26 | 5.24 | 0.19% | 13,388 |
| Jun 20, 2025 | 5.23 | 5.28 | 5.22 | 5.25 | 5.23 | -0.19% | 23,387 |
| Jun 18, 2025 | 5.26 | 5.27 | 5.23 | 5.26 | 5.24 | 0.19% | 27,760 |
| Jun 17, 2025 | 5.25 | 5.27 | 5.23 | 5.25 | 5.23 | -0.38% | 42,669 |
| Jun 16, 2025 | 5.27 | 5.28 | 5.23 | 5.27 | 5.25 | - | 22,413 |
| Jun 13, 2025 | 5.21 | 5.28 | 5.21 | 5.27 | 5.25 | -0.38% | 19,338 |
| Jun 12, 2025 | 5.26 | 5.31 | 5.26 | 5.29 | 5.27 | 0.09% | 8,446 |
| Jun 11, 2025 | 5.24 | 5.30 | 5.20 | 5.29 | 5.24 | 0.38% | 59,491 |
| Jun 10, 2025 | 5.26 | 5.27 | 5.24 | 5.27 | 5.22 | 0.10% | 6,836 |
| Jun 9, 2025 | 5.23 | 5.27 | 5.23 | 5.26 | 5.21 | - | 6,339 |
| Jun 6, 2025 | 5.26 | 5.26 | 5.22 | 5.26 | 5.21 | -0.57% | 13,230 |
| Jun 5, 2025 | 5.24 | 5.31 | 5.24 | 5.29 | 5.24 | 0.38% | 10,802 |
| Jun 4, 2025 | 5.25 | 5.29 | 5.25 | 5.27 | 5.22 | 0.38% | 7,123 |
| Jun 3, 2025 | 5.55 | 5.55 | 5.23 | 5.25 | 5.20 | -0.19% | 6,160 |
| Jun 2, 2025 | 6.25 | 6.25 | 5.26 | 5.26 | 5.21 | -0.66% | 20,922 |
| May 30, 2025 | 5.24 | 5.31 | 5.24 | 5.30 | 5.25 | 0.09% | 2,730 |
| May 29, 2025 | 6.28 | 6.28 | 5.25 | 5.29 | 5.24 | 0.38% | 14,719 |
| May 28, 2025 | 5.29 | 5.29 | 5.26 | 5.27 | 5.22 | -0.47% | 19,958 |
| May 27, 2025 | 5.31 | 5.32 | 5.29 | 5.30 | 5.25 | 0.47% | 19,099 |
| May 23, 2025 | 5.27 | 5.29 | 5.25 | 5.27 | 5.22 | -0.75% | 20,020 |
| May 22, 2025 | 5.32 | 5.32 | 5.26 | 5.31 | 5.26 | - | 114,377 |
| May 21, 2025 | 5.35 | 5.35 | 5.29 | 5.31 | 5.26 | -0.75% | 24,309 |
| May 20, 2025 | 5.34 | 5.38 | 5.34 | 5.35 | 5.30 | -0.56% | 4,295 |
| May 19, 2025 | 5.34 | 5.39 | 5.34 | 5.38 | 5.33 | -0.37% | 13,591 |
| May 16, 2025 | 5.38 | 5.43 | 5.38 | 5.40 | 5.35 | - | 20,640 |
| May 15, 2025 | 5.40 | 5.43 | 5.39 | 5.40 | 5.35 | 0.56% | 24,224 |
| May 14, 2025 | 5.42 | 5.42 | 5.35 | 5.37 | 5.32 | -0.37% | 11,542 |