Skip to main content
PIMCO New York Municipal Income Fund III (PYN)
NYSE: PYN · Real-Time Price · USD
5.96
+0.01 (0.23%)
Nov 21, 2024, 1:30 PM EST - Market open

PYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.946.005.945.955.95-0.83%11,863
Nov 19, 20246.096.095.956.006.00-0.27%22,702
Nov 18, 20245.986.035.946.026.02-0.40%21,204
Nov 15, 20246.086.096.036.046.04-0.66%14,261
Nov 14, 20246.046.116.046.086.081.33%21,852
Nov 13, 20246.096.095.976.006.00-0.99%15,362
Nov 12, 20246.176.176.066.066.06-0.66%5,064
Nov 11, 20246.136.156.106.106.080.33%8,920
Nov 8, 20246.146.146.056.086.060.50%12,312
Nov 7, 20246.106.106.006.056.030.17%11,161
Nov 6, 20246.186.186.006.046.02-0.82%39,146
Nov 5, 20246.066.096.046.096.070.50%6,446
Nov 4, 20246.126.126.006.066.041.00%43,262
Nov 1, 20246.086.095.986.005.98-0.17%10,837
Oct 31, 20246.136.136.006.015.990.42%7,143
Oct 30, 20246.036.065.975.995.960.25%36,729
Oct 29, 20246.096.095.975.975.95-0.67%12,188
Oct 28, 20246.146.146.016.015.99-0.50%21,699
Oct 25, 20246.086.106.026.046.020.50%36,774
Oct 24, 20245.996.035.996.015.99-0.17%33,828
Oct 23, 20246.126.126.006.026.00-1.36%51,665
Oct 22, 20246.116.136.106.106.08-0.44%13,636
Oct 21, 20246.166.206.116.136.11-0.49%15,869
Oct 18, 20246.136.176.136.166.140.16%8,607
Oct 17, 20246.126.186.126.156.130.16%19,183
Oct 16, 20246.176.176.126.146.120.33%13,607
Oct 15, 20246.126.196.096.126.10-13,268
Oct 14, 20246.196.196.106.126.10-0.65%22,898
Oct 11, 20246.266.266.126.166.14-1.12%16,819
Oct 10, 20246.196.236.196.236.180.16%33,954
Oct 9, 20246.236.236.196.226.17-38,801
Oct 8, 20246.196.236.196.226.170.32%7,582
Oct 7, 20246.226.226.206.206.15-0.48%7,951
Oct 4, 20246.296.296.236.236.18-1.27%4,443
Oct 3, 20246.296.316.266.316.260.32%14,465
Oct 2, 20246.316.336.296.296.24-0.32%17,696
Oct 1, 20246.306.346.276.316.260.16%10,771
Sep 30, 20246.296.306.266.306.250.56%28,835
Sep 27, 20246.256.276.226.276.210.84%10,810
Sep 26, 20246.246.246.216.216.16-0.27%5,088
Sep 25, 20246.256.256.216.236.180.32%6,364
Sep 24, 20246.216.216.206.216.16-0.16%4,762
Sep 23, 20246.256.256.076.226.17-13,248
Sep 20, 20246.186.246.186.226.17-0.32%5,376
Sep 19, 20246.246.256.246.246.19-8,483
Sep 18, 20246.256.266.246.246.19-1.27%6,573
Sep 17, 20246.356.356.296.326.27-0.47%6,079
Sep 16, 20246.356.356.356.356.301.26%423
Sep 13, 20246.286.306.276.276.22-0.93%2,110
Sep 12, 20246.276.376.266.336.251.12%33,715
Sep 11, 20246.166.306.166.266.192.12%54,736
Sep 10, 20246.206.206.116.136.06-10,909
Sep 9, 20246.146.166.076.136.060.33%26,016
Sep 6, 20246.046.136.046.116.040.66%15,283
Sep 5, 20246.146.146.076.076.000.66%41,419
Sep 4, 20246.076.076.026.035.96-0.17%41,221
Sep 3, 20246.056.056.026.045.970.33%16,907
Aug 30, 20246.036.036.016.025.950.33%1,942
Aug 29, 20246.006.025.996.005.93-9,453
Aug 28, 20246.006.025.996.005.93-0.17%15,094
Aug 27, 20246.016.026.016.015.94-0.17%6,372
Aug 26, 20246.076.076.016.025.950.08%6,457
Aug 23, 20246.066.065.996.025.940.42%11,730
Aug 22, 20246.076.075.995.995.92-0.83%16,079
Aug 21, 20246.036.056.006.045.970.17%28,473
Aug 20, 20246.056.056.036.035.96-0.17%44,331
Aug 19, 20246.016.056.016.045.970.25%8,376
Aug 16, 20246.046.046.026.035.950.08%2,708
Aug 15, 20246.066.066.016.025.95-0.66%15,456
Aug 14, 20246.056.086.056.065.990.33%9,582
Aug 13, 20246.046.056.036.045.970.50%8,946
Aug 12, 20246.056.056.006.015.94-0.50%27,473
Aug 9, 20246.046.066.016.045.940.42%5,536
Aug 8, 20246.056.076.016.025.92-0.74%29,524
Aug 7, 20246.086.106.036.065.960.33%24,478
Aug 6, 20246.026.066.026.045.941.00%15,085
Aug 5, 20246.006.045.985.985.88-0.66%16,736
Aug 2, 20246.066.115.986.025.92-0.50%130,885
Aug 1, 20246.056.056.006.055.950.58%37,078
Jul 31, 20246.016.025.956.025.920.92%14,247
Jul 30, 20245.996.025.945.965.860.08%13,009
Jul 29, 20245.995.995.965.965.860.08%3,419
Jul 26, 20245.965.965.935.955.850.17%4,325
Jul 25, 20245.996.005.945.945.850.34%9,160
Jul 24, 20245.955.965.905.925.83-1.17%27,009
Jul 23, 20245.975.995.945.995.89-0.33%10,601
Jul 22, 20245.896.015.896.015.911.18%20,623
Jul 19, 20245.955.955.915.945.85-0.17%3,431
Jul 18, 20245.975.975.945.955.86-0.34%12,332
Jul 17, 20246.036.035.975.975.87-0.50%16,734
Jul 16, 20246.036.035.976.005.90-19,663
Jul 15, 20246.046.045.986.005.90-0.23%26,665
Jul 12, 20246.046.045.966.015.920.23%14,879
Jul 11, 20245.956.005.956.005.901.01%6,830
Jul 10, 20246.006.005.945.945.820.34%7,823
Jul 9, 20245.865.955.865.925.800.17%10,670
Jul 8, 20245.875.985.875.915.79-27,799
Jul 5, 20245.905.955.895.915.790.34%8,380
Jul 3, 20245.905.955.895.895.77-0.17%34,322
Jul 2, 20245.925.935.905.905.780.51%4,550