PIMCO New York Municipal Income Fund III (PYN)
NYSE: PYN · Real-Time Price · USD
5.64
+0.03 (0.53%)
Mar 31, 2025, 2:42 PM EDT - Market closed
PYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.64 | 5.69 | 5.64 | 5.67 | - | 1.07% | 306 |
| Mar 28, 2025 | 5.61 | 5.65 | 5.60 | 5.61 | 5.61 | - | 10,347 |
| Mar 27, 2025 | 5.64 | 5.64 | 5.61 | 5.61 | 5.61 | -1.06% | 14,764 |
| Mar 26, 2025 | 5.74 | 5.74 | 5.67 | 5.67 | 5.67 | -0.87% | 669 |
| Mar 25, 2025 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | -0.52% | 5,327 |
| Mar 24, 2025 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | -0.35% | 4,188 |
| Mar 21, 2025 | 5.74 | 5.77 | 5.74 | 5.77 | 5.77 | 1.05% | 5,903 |
| Mar 20, 2025 | 5.75 | 5.75 | 5.66 | 5.71 | 5.71 | 0.44% | 3,651 |
| Mar 19, 2025 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | -0.07% | 4,433 |
| Mar 18, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.33% | 1,083 |
| Mar 17, 2025 | 5.69 | 5.71 | 5.69 | 5.71 | 5.71 | 0.32% | 1,202 |
| Mar 14, 2025 | 5.69 | 5.71 | 5.64 | 5.69 | 5.69 | -0.35% | 4,132 |
| Mar 13, 2025 | 5.73 | 5.73 | 5.69 | 5.71 | 5.71 | -1.13% | 7,074 |
| Mar 12, 2025 | 5.79 | 5.79 | 5.77 | 5.78 | 5.75 | -0.47% | 716 |
| Mar 11, 2025 | 5.73 | 5.82 | 5.73 | 5.80 | 5.78 | 0.03% | 6,620 |
| Mar 10, 2025 | 5.82 | 5.86 | 5.79 | 5.80 | 5.78 | -0.34% | 10,900 |
| Mar 7, 2025 | 5.83 | 5.83 | 5.82 | 5.82 | 5.80 | -0.51% | 818 |
| Mar 6, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.83 | -1.02% | 15,137 |
| Mar 5, 2025 | 5.91 | 5.91 | 5.90 | 5.91 | 5.88 | -0.17% | 15,361 |
| Mar 4, 2025 | 5.97 | 5.97 | 5.90 | 5.92 | 5.89 | -0.34% | 16,532 |
| Mar 3, 2025 | 6.01 | 6.01 | 5.92 | 5.94 | 5.91 | -0.67% | 3,323 |
| Feb 28, 2025 | 5.97 | 5.98 | 5.94 | 5.98 | 5.95 | 0.67% | 14,920 |
| Feb 27, 2025 | 5.95 | 5.95 | 5.93 | 5.94 | 5.91 | -0.34% | 7,056 |
| Feb 26, 2025 | 5.94 | 5.97 | 5.93 | 5.96 | 5.93 | 0.32% | 8,597 |
| Feb 25, 2025 | 5.99 | 5.99 | 5.94 | 5.94 | 5.92 | 0.78% | 7,898 |
| Feb 24, 2025 | 5.93 | 5.93 | 5.89 | 5.90 | 5.87 | -0.25% | 4,901 |
| Feb 21, 2025 | 5.85 | 5.91 | 5.85 | 5.91 | 5.88 | 0.77% | 7,439 |
| Feb 20, 2025 | 5.85 | 5.88 | 5.84 | 5.87 | 5.84 | 0.34% | 15,541 |
| Feb 19, 2025 | 5.79 | 5.85 | 5.79 | 5.85 | 5.82 | 0.60% | 11,194 |
| Feb 18, 2025 | 5.81 | 5.84 | 5.80 | 5.81 | 5.79 | 0.02% | 20,242 |
| Feb 14, 2025 | 5.84 | 5.84 | 5.80 | 5.81 | 5.78 | 0.52% | 5,269 |
| Feb 13, 2025 | 5.72 | 5.78 | 5.72 | 5.78 | 5.75 | 0.16% | 7,015 |
| Feb 12, 2025 | 5.77 | 5.77 | 5.75 | 5.77 | 5.72 | -0.86% | 13,149 |
| Feb 11, 2025 | 5.76 | 5.82 | 5.76 | 5.82 | 5.77 | -0.19% | 9,297 |
| Feb 10, 2025 | 5.85 | 5.89 | 5.81 | 5.83 | 5.78 | -0.07% | 28,392 |
| Feb 7, 2025 | 5.84 | 5.85 | 5.81 | 5.84 | 5.79 | -0.26% | 6,998 |
| Feb 6, 2025 | 5.86 | 5.87 | 5.85 | 5.85 | 5.80 | -0.09% | 13,744 |
| Feb 5, 2025 | 5.81 | 5.87 | 5.81 | 5.86 | 5.81 | 1.30% | 7,142 |
| Feb 4, 2025 | 5.78 | 5.80 | 5.75 | 5.78 | 5.73 | 0.35% | 9,395 |
| Feb 3, 2025 | 5.71 | 5.77 | 5.71 | 5.76 | 5.71 | 0.52% | 18,259 |
| Jan 31, 2025 | 5.74 | 5.76 | 5.71 | 5.73 | 5.68 | -0.52% | 34,274 |
| Jan 30, 2025 | 5.73 | 5.77 | 5.73 | 5.76 | 5.71 | 0.52% | 16,891 |
| Jan 29, 2025 | 5.73 | 5.73 | 5.72 | 5.73 | 5.68 | - | 10,303 |
| Jan 28, 2025 | 5.75 | 5.75 | 5.72 | 5.73 | 5.68 | -0.35% | 11,506 |
| Jan 27, 2025 | 5.70 | 5.75 | 5.68 | 5.75 | 5.70 | 0.88% | 18,792 |
| Jan 24, 2025 | 5.70 | 5.73 | 5.69 | 5.70 | 5.65 | -0.52% | 23,394 |
| Jan 23, 2025 | 5.72 | 5.75 | 5.72 | 5.73 | 5.68 | -0.43% | 14,368 |
| Jan 22, 2025 | 5.72 | 5.78 | 5.72 | 5.76 | 5.71 | 0.26% | 15,594 |
| Jan 21, 2025 | 5.72 | 5.77 | 5.72 | 5.74 | 5.69 | - | 3,291 |
| Jan 17, 2025 | 5.77 | 5.77 | 5.73 | 5.74 | 5.69 | 0.17% | 3,392 |