PIMCO New York Municipal Income Fund III (PYN)
NYSE: PYN · Real-Time Price · USD
5.91
+0.05 (0.77%)
Feb 21, 2025, 3:59 PM EST - Market closed
PYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.85 | 5.91 | 5.85 | 5.91 | 5.91 | 0.77% | 7,439 |
| Feb 20, 2025 | 5.85 | 5.88 | 5.84 | 5.87 | 5.87 | 0.34% | 15,541 |
| Feb 19, 2025 | 5.79 | 5.85 | 5.79 | 5.85 | 5.85 | 0.60% | 11,194 |
| Feb 18, 2025 | 5.81 | 5.84 | 5.80 | 5.81 | 5.81 | 0.02% | 20,242 |
| Feb 14, 2025 | 5.84 | 5.84 | 5.80 | 5.81 | 5.81 | 0.52% | 5,269 |
| Feb 13, 2025 | 5.72 | 5.78 | 5.72 | 5.78 | 5.78 | 0.16% | 7,015 |
| Feb 12, 2025 | 5.77 | 5.77 | 5.75 | 5.77 | 5.75 | -0.86% | 13,149 |
| Feb 11, 2025 | 5.76 | 5.82 | 5.76 | 5.82 | 5.80 | -0.19% | 9,297 |
| Feb 10, 2025 | 5.85 | 5.89 | 5.81 | 5.83 | 5.81 | -0.07% | 28,392 |
| Feb 7, 2025 | 5.84 | 5.85 | 5.81 | 5.84 | 5.81 | -0.26% | 6,998 |
| Feb 6, 2025 | 5.86 | 5.87 | 5.85 | 5.85 | 5.83 | -0.09% | 13,744 |
| Feb 5, 2025 | 5.81 | 5.87 | 5.81 | 5.86 | 5.83 | 1.30% | 7,142 |
| Feb 4, 2025 | 5.78 | 5.80 | 5.75 | 5.78 | 5.76 | 0.35% | 9,395 |
| Feb 3, 2025 | 5.71 | 5.77 | 5.71 | 5.76 | 5.74 | 0.52% | 18,259 |
| Jan 31, 2025 | 5.74 | 5.76 | 5.71 | 5.73 | 5.71 | -0.52% | 34,274 |
| Jan 30, 2025 | 5.73 | 5.77 | 5.73 | 5.76 | 5.74 | 0.52% | 16,891 |
| Jan 29, 2025 | 5.73 | 5.73 | 5.72 | 5.73 | 5.71 | - | 10,303 |
| Jan 28, 2025 | 5.75 | 5.75 | 5.72 | 5.73 | 5.71 | -0.35% | 11,506 |
| Jan 27, 2025 | 5.70 | 5.75 | 5.68 | 5.75 | 5.73 | 0.88% | 18,792 |
| Jan 24, 2025 | 5.70 | 5.73 | 5.69 | 5.70 | 5.68 | -0.52% | 23,394 |
| Jan 23, 2025 | 5.72 | 5.75 | 5.72 | 5.73 | 5.71 | -0.43% | 14,368 |
| Jan 22, 2025 | 5.72 | 5.78 | 5.72 | 5.76 | 5.73 | 0.26% | 15,594 |
| Jan 21, 2025 | 5.72 | 5.77 | 5.72 | 5.74 | 5.72 | - | 3,291 |
| Jan 17, 2025 | 5.77 | 5.77 | 5.73 | 5.74 | 5.72 | 0.17% | 3,392 |
| Jan 16, 2025 | 5.73 | 5.73 | 5.67 | 5.73 | 5.71 | 0.70% | 8,248 |
| Jan 15, 2025 | 5.70 | 5.70 | 5.66 | 5.69 | 5.67 | 0.71% | 14,988 |
| Jan 14, 2025 | 5.65 | 5.65 | 5.61 | 5.65 | 5.63 | -0.18% | 12,581 |
| Jan 13, 2025 | 5.64 | 5.66 | 5.60 | 5.66 | 5.64 | -0.35% | 10,407 |
| Jan 10, 2025 | 5.66 | 5.69 | 5.54 | 5.68 | 5.63 | -1.05% | 29,693 |
| Jan 8, 2025 | 5.74 | 5.75 | 5.73 | 5.74 | 5.69 | -0.09% | 5,491 |
| Jan 7, 2025 | 5.74 | 5.75 | 5.73 | 5.75 | 5.70 | -0.43% | 7,801 |
| Jan 6, 2025 | 5.75 | 5.78 | 5.75 | 5.77 | 5.72 | -0.14% | 28,058 |
| Jan 3, 2025 | 5.73 | 5.79 | 5.73 | 5.78 | 5.73 | 0.84% | 22,646 |
| Jan 2, 2025 | 5.70 | 5.77 | 5.70 | 5.73 | 5.68 | 1.06% | 10,036 |
| Dec 31, 2024 | 5.64 | 5.69 | 5.59 | 5.67 | 5.62 | 0.35% | 48,473 |
| Dec 30, 2024 | 5.65 | 5.68 | 5.64 | 5.65 | 5.60 | 0.14% | 27,961 |
| Dec 27, 2024 | 5.63 | 5.68 | 5.63 | 5.64 | 5.59 | -0.76% | 7,861 |
| Dec 26, 2024 | 5.70 | 5.70 | 5.66 | 5.69 | 5.64 | 0.62% | 21,620 |
| Dec 24, 2024 | 5.62 | 5.68 | 5.62 | 5.65 | 5.60 | - | 22,198 |
| Dec 23, 2024 | 5.65 | 5.66 | 5.63 | 5.65 | 5.60 | - | 20,714 |
| Dec 20, 2024 | 5.69 | 5.71 | 5.65 | 5.65 | 5.60 | -0.35% | 23,786 |
| Dec 19, 2024 | 5.82 | 5.82 | 5.67 | 5.67 | 5.62 | -1.05% | 23,405 |
| Dec 18, 2024 | 5.78 | 5.84 | 5.73 | 5.73 | 5.68 | -1.72% | 23,323 |
| Dec 17, 2024 | 5.94 | 5.94 | 5.81 | 5.83 | 5.78 | -1.35% | 23,269 |
| Dec 16, 2024 | 5.90 | 5.97 | 5.90 | 5.91 | 5.86 | -0.17% | 13,506 |
| Dec 13, 2024 | 5.98 | 5.98 | 5.90 | 5.92 | 5.87 | -1.17% | 28,600 |
| Dec 12, 2024 | 6.05 | 6.05 | 5.96 | 5.99 | 5.94 | -0.83% | 9,330 |
| Dec 11, 2024 | 6.06 | 6.09 | 6.02 | 6.04 | 5.96 | -0.33% | 28,375 |
| Dec 10, 2024 | 6.10 | 6.10 | 6.03 | 6.06 | 5.98 | -0.16% | 22,409 |
| Dec 9, 2024 | 5.99 | 6.08 | 5.99 | 6.07 | 5.99 | 0.83% | 71,028 |
| Dec 6, 2024 | 6.01 | 6.02 | 6.00 | 6.02 | 5.94 | - | 26,945 |
| Dec 5, 2024 | 6.04 | 6.04 | 6.01 | 6.02 | 5.94 | -0.08% | 9,709 |
| Dec 4, 2024 | 6.07 | 6.07 | 6.00 | 6.03 | 5.95 | -0.25% | 47,990 |
| Dec 3, 2024 | 6.04 | 6.04 | 6.01 | 6.04 | 5.96 | 0.33% | 20,849 |
| Dec 2, 2024 | 6.02 | 6.04 | 5.97 | 6.02 | 5.94 | 0.17% | 27,800 |
| Nov 29, 2024 | 5.97 | 6.01 | 5.97 | 6.01 | 5.93 | 0.84% | 13,754 |
| Nov 27, 2024 | 5.94 | 5.96 | 5.91 | 5.96 | 5.88 | 0.85% | 22,323 |
| Nov 26, 2024 | 5.92 | 5.92 | 5.87 | 5.91 | 5.84 | -0.34% | 14,792 |
| Nov 25, 2024 | 5.91 | 5.96 | 5.89 | 5.93 | 5.86 | 0.85% | 127,568 |
| Nov 22, 2024 | 5.92 | 5.96 | 5.87 | 5.88 | 5.81 | -0.84% | 83,602 |
| Nov 21, 2024 | 5.90 | 5.98 | 5.90 | 5.93 | 5.86 | -0.34% | 35,534 |
| Nov 20, 2024 | 5.94 | 6.00 | 5.94 | 5.95 | 5.87 | -0.83% | 11,863 |
| Nov 19, 2024 | 6.09 | 6.09 | 5.95 | 6.00 | 5.92 | -0.27% | 22,702 |
| Nov 18, 2024 | 5.98 | 6.03 | 5.94 | 6.02 | 5.94 | -0.40% | 21,204 |
| Nov 15, 2024 | 6.08 | 6.09 | 6.03 | 6.04 | 5.96 | -0.66% | 14,261 |
| Nov 14, 2024 | 6.04 | 6.11 | 6.04 | 6.08 | 6.00 | 1.33% | 21,852 |
| Nov 13, 2024 | 6.09 | 6.09 | 5.97 | 6.00 | 5.92 | -0.99% | 15,362 |
| Nov 12, 2024 | 6.17 | 6.17 | 6.06 | 6.06 | 5.98 | -0.66% | 5,064 |
| Nov 11, 2024 | 6.13 | 6.15 | 6.10 | 6.10 | 6.00 | 0.33% | 8,920 |
| Nov 8, 2024 | 6.14 | 6.14 | 6.05 | 6.08 | 5.98 | 0.50% | 12,312 |
| Nov 7, 2024 | 6.10 | 6.10 | 6.00 | 6.05 | 5.95 | 0.17% | 11,161 |
| Nov 6, 2024 | 6.18 | 6.18 | 6.00 | 6.04 | 5.94 | -0.82% | 39,146 |
| Nov 5, 2024 | 6.06 | 6.09 | 6.04 | 6.09 | 5.99 | 0.50% | 6,446 |
| Nov 4, 2024 | 6.12 | 6.12 | 6.00 | 6.06 | 5.96 | 1.00% | 43,262 |
| Nov 1, 2024 | 6.08 | 6.09 | 5.98 | 6.00 | 5.90 | -0.17% | 10,837 |
| Oct 31, 2024 | 6.13 | 6.13 | 6.00 | 6.01 | 5.91 | 0.42% | 7,143 |
| Oct 30, 2024 | 6.03 | 6.06 | 5.97 | 5.99 | 5.89 | 0.25% | 36,729 |
| Oct 29, 2024 | 6.09 | 6.09 | 5.97 | 5.97 | 5.87 | -0.67% | 12,188 |
| Oct 28, 2024 | 6.14 | 6.14 | 6.01 | 6.01 | 5.91 | -0.50% | 21,699 |
| Oct 25, 2024 | 6.08 | 6.10 | 6.02 | 6.04 | 5.94 | 0.50% | 36,774 |
| Oct 24, 2024 | 5.99 | 6.03 | 5.99 | 6.01 | 5.91 | -0.17% | 33,828 |
| Oct 23, 2024 | 6.12 | 6.12 | 6.00 | 6.02 | 5.92 | -1.36% | 51,665 |
| Oct 22, 2024 | 6.11 | 6.13 | 6.10 | 6.10 | 6.00 | -0.44% | 13,636 |
| Oct 21, 2024 | 6.16 | 6.20 | 6.11 | 6.13 | 6.03 | -0.49% | 15,869 |
| Oct 18, 2024 | 6.13 | 6.17 | 6.13 | 6.16 | 6.06 | 0.16% | 8,607 |
| Oct 17, 2024 | 6.12 | 6.18 | 6.12 | 6.15 | 6.05 | 0.16% | 19,183 |
| Oct 16, 2024 | 6.17 | 6.17 | 6.12 | 6.14 | 6.04 | 0.33% | 13,607 |
| Oct 15, 2024 | 6.12 | 6.19 | 6.09 | 6.12 | 6.02 | - | 13,268 |
| Oct 14, 2024 | 6.19 | 6.19 | 6.10 | 6.12 | 6.02 | -0.65% | 22,898 |
| Oct 11, 2024 | 6.26 | 6.26 | 6.12 | 6.16 | 6.06 | -1.12% | 16,819 |
| Oct 10, 2024 | 6.19 | 6.23 | 6.19 | 6.23 | 6.10 | 0.16% | 33,954 |
| Oct 9, 2024 | 6.23 | 6.23 | 6.19 | 6.22 | 6.09 | - | 38,801 |
| Oct 8, 2024 | 6.19 | 6.23 | 6.19 | 6.22 | 6.09 | 0.32% | 7,582 |
| Oct 7, 2024 | 6.22 | 6.22 | 6.20 | 6.20 | 6.07 | -0.48% | 7,951 |
| Oct 4, 2024 | 6.29 | 6.29 | 6.23 | 6.23 | 6.10 | -1.27% | 4,443 |
| Oct 3, 2024 | 6.29 | 6.31 | 6.26 | 6.31 | 6.18 | 0.32% | 14,465 |
| Oct 2, 2024 | 6.31 | 6.33 | 6.29 | 6.29 | 6.16 | -0.32% | 17,696 |
| Oct 1, 2024 | 6.30 | 6.34 | 6.27 | 6.31 | 6.18 | 0.16% | 10,771 |
| Sep 30, 2024 | 6.29 | 6.30 | 6.26 | 6.30 | 6.17 | 0.56% | 28,835 |
| Sep 27, 2024 | 6.25 | 6.27 | 6.22 | 6.27 | 6.14 | 0.84% | 10,810 |