Skip to main content
PIMCO New York Municipal Income Fund III (PYN)
NYSE: PYN · Real-Time Price · USD
5.65
-0.02 (-0.35%)
Dec 20, 2024, 3:59 PM EST - Market closed

PYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20245.695.715.655.655.65-0.35%23,786
Dec 19, 20245.825.825.675.675.67-1.05%23,405
Dec 18, 20245.785.845.735.735.73-1.72%23,323
Dec 17, 20245.945.945.815.835.83-1.35%23,269
Dec 16, 20245.905.975.905.915.91-0.17%13,506
Dec 13, 20245.985.985.905.925.92-1.17%28,600
Dec 12, 20246.056.055.965.995.99-0.83%9,330
Dec 11, 20246.066.096.026.046.02-0.33%28,375
Dec 10, 20246.106.106.036.066.04-0.16%22,409
Dec 9, 20245.996.085.996.076.050.83%71,028
Dec 6, 20246.016.026.006.026.00-26,945
Dec 5, 20246.046.046.016.026.00-0.08%9,709
Dec 4, 20246.076.076.006.036.00-0.25%47,990
Dec 3, 20246.046.046.016.046.020.33%20,849
Dec 2, 20246.026.045.976.026.000.17%27,800
Nov 29, 20245.976.015.976.015.990.84%13,754
Nov 27, 20245.945.965.915.965.940.85%22,323
Nov 26, 20245.925.925.875.915.89-0.34%14,792
Nov 25, 20245.915.965.895.935.910.85%127,568
Nov 22, 20245.925.965.875.885.86-0.84%83,602
Nov 21, 20245.905.985.905.935.91-0.34%35,534
Nov 20, 20245.946.005.945.955.93-0.83%11,863
Nov 19, 20246.096.095.956.005.98-0.27%22,702
Nov 18, 20245.986.035.946.025.99-0.40%21,204
Nov 15, 20246.086.096.036.046.02-0.66%14,261
Nov 14, 20246.046.116.046.086.061.33%21,852
Nov 13, 20246.096.095.976.005.98-0.99%15,362
Nov 12, 20246.176.176.066.066.04-0.66%5,064
Nov 11, 20246.136.156.106.106.050.33%8,920
Nov 8, 20246.146.146.056.086.030.50%12,312
Nov 7, 20246.106.106.006.056.000.17%11,161
Nov 6, 20246.186.186.006.045.99-0.82%39,146
Nov 5, 20246.066.096.046.096.040.50%6,446
Nov 4, 20246.126.126.006.066.011.00%43,262
Nov 1, 20246.086.095.986.005.95-0.17%10,837
Oct 31, 20246.136.136.006.015.960.42%7,143
Oct 30, 20246.036.065.975.995.940.25%36,729
Oct 29, 20246.096.095.975.975.92-0.67%12,188
Oct 28, 20246.146.146.016.015.96-0.50%21,699
Oct 25, 20246.086.106.026.045.990.50%36,774
Oct 24, 20245.996.035.996.015.96-0.17%33,828
Oct 23, 20246.126.126.006.025.97-1.36%51,665
Oct 22, 20246.116.136.106.106.05-0.44%13,636
Oct 21, 20246.166.206.116.136.08-0.49%15,869
Oct 18, 20246.136.176.136.166.110.16%8,607
Oct 17, 20246.126.186.126.156.100.16%19,183
Oct 16, 20246.176.176.126.146.090.33%13,607
Oct 15, 20246.126.196.096.126.07-13,268
Oct 14, 20246.196.196.106.126.07-0.65%22,898
Oct 11, 20246.266.266.126.166.11-1.12%16,819
Oct 10, 20246.196.236.196.236.150.16%33,954
Oct 9, 20246.236.236.196.226.14-38,801
Oct 8, 20246.196.236.196.226.140.32%7,582
Oct 7, 20246.226.226.206.206.13-0.48%7,951
Oct 4, 20246.296.296.236.236.15-1.27%4,443
Oct 3, 20246.296.316.266.316.230.32%14,465
Oct 2, 20246.316.336.296.296.21-0.32%17,696
Oct 1, 20246.306.346.276.316.230.16%10,771
Sep 30, 20246.296.306.266.306.220.56%28,835
Sep 27, 20246.256.276.226.276.190.84%10,810
Sep 26, 20246.246.246.216.216.14-0.27%5,088
Sep 25, 20246.256.256.216.236.150.32%6,364
Sep 24, 20246.216.216.206.216.13-0.16%4,762
Sep 23, 20246.256.256.076.226.14-13,248
Sep 20, 20246.186.246.186.226.14-0.32%5,376
Sep 19, 20246.246.256.246.246.16-8,483
Sep 18, 20246.256.266.246.246.16-1.27%6,573
Sep 17, 20246.356.356.296.326.24-0.47%6,079
Sep 16, 20246.356.356.356.356.271.26%423
Sep 13, 20246.286.306.276.276.20-0.93%2,110
Sep 12, 20246.276.376.266.336.231.12%33,715
Sep 11, 20246.166.306.166.266.162.12%54,736
Sep 10, 20246.206.206.116.136.03-10,909
Sep 9, 20246.146.166.076.136.030.33%26,016
Sep 6, 20246.046.136.046.116.010.66%15,283
Sep 5, 20246.146.146.076.075.970.66%41,419
Sep 4, 20246.076.076.026.035.93-0.17%41,221
Sep 3, 20246.056.056.026.045.940.33%16,907
Aug 30, 20246.036.036.016.025.920.33%1,942
Aug 29, 20246.006.025.996.005.90-9,453
Aug 28, 20246.006.025.996.005.90-0.17%15,094
Aug 27, 20246.016.026.016.015.91-0.17%6,372
Aug 26, 20246.076.076.016.025.920.08%6,457
Aug 23, 20246.066.065.996.025.920.42%11,730
Aug 22, 20246.076.075.995.995.89-0.83%16,079
Aug 21, 20246.036.056.006.045.940.17%28,473
Aug 20, 20246.056.056.036.035.93-0.17%44,331
Aug 19, 20246.016.056.016.045.940.25%8,376
Aug 16, 20246.046.046.026.035.930.08%2,708
Aug 15, 20246.066.066.016.025.92-0.66%15,456
Aug 14, 20246.056.086.056.065.960.33%9,582
Aug 13, 20246.046.056.036.045.940.50%8,946
Aug 12, 20246.056.056.006.015.91-0.50%27,473
Aug 9, 20246.046.066.016.045.920.42%5,536
Aug 8, 20246.056.076.016.025.89-0.74%29,524
Aug 7, 20246.086.106.036.065.940.33%24,478
Aug 6, 20246.026.066.026.045.921.00%15,085
Aug 5, 20246.006.045.985.985.86-0.66%16,736
Aug 2, 20246.066.115.986.025.90-0.50%130,885
Aug 1, 20246.056.056.006.055.930.58%37,078