PIMCO New York Municipal Income Fund III (PYN)
NYSE: PYN · Real-Time Price · USD
5.26
+0.04 (0.76%)
Jun 27, 2025, 4:00 PM - Market closed
PYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.24 | 5.28 | 5.22 | 5.26 | 5.26 | 0.77% | 20,774 |
| Jun 26, 2025 | 5.20 | 5.25 | 5.20 | 5.22 | 5.22 | 0.19% | 17,427 |
| Jun 25, 2025 | 5.26 | 5.27 | 5.21 | 5.21 | 5.21 | -0.76% | 24,433 |
| Jun 24, 2025 | 5.26 | 5.27 | 5.25 | 5.25 | 5.25 | -0.19% | 24,426 |
| Jun 23, 2025 | 5.23 | 5.27 | 5.23 | 5.26 | 5.26 | 0.19% | 13,388 |
| Jun 20, 2025 | 5.23 | 5.28 | 5.22 | 5.25 | 5.25 | -0.19% | 23,387 |
| Jun 18, 2025 | 5.26 | 5.27 | 5.23 | 5.26 | 5.26 | 0.19% | 27,760 |
| Jun 17, 2025 | 5.25 | 5.27 | 5.23 | 5.25 | 5.25 | -0.38% | 42,669 |
| Jun 16, 2025 | 5.27 | 5.28 | 5.23 | 5.27 | 5.27 | - | 22,413 |
| Jun 13, 2025 | 5.21 | 5.28 | 5.21 | 5.27 | 5.27 | -0.38% | 19,338 |
| Jun 12, 2025 | 5.26 | 5.31 | 5.26 | 5.29 | 5.29 | 0.09% | 8,446 |
| Jun 11, 2025 | 5.24 | 5.30 | 5.20 | 5.29 | 5.26 | 0.38% | 59,491 |
| Jun 10, 2025 | 5.26 | 5.27 | 5.24 | 5.27 | 5.24 | 0.10% | 6,836 |
| Jun 9, 2025 | 5.23 | 5.27 | 5.23 | 5.26 | 5.24 | - | 6,339 |
| Jun 6, 2025 | 5.26 | 5.26 | 5.22 | 5.26 | 5.24 | -0.57% | 13,230 |
| Jun 5, 2025 | 5.24 | 5.31 | 5.24 | 5.29 | 5.27 | 0.38% | 10,802 |
| Jun 4, 2025 | 5.25 | 5.29 | 5.25 | 5.27 | 5.25 | 0.38% | 7,123 |
| Jun 3, 2025 | 5.55 | 5.55 | 5.23 | 5.25 | 5.23 | -0.19% | 6,160 |
| Jun 2, 2025 | 6.25 | 6.25 | 5.26 | 5.26 | 5.24 | -0.66% | 20,922 |
| May 30, 2025 | 5.24 | 5.31 | 5.24 | 5.30 | 5.27 | 0.09% | 2,730 |
| May 29, 2025 | 6.28 | 6.28 | 5.25 | 5.29 | 5.27 | 0.38% | 14,719 |
| May 28, 2025 | 5.29 | 5.29 | 5.26 | 5.27 | 5.25 | -0.47% | 19,958 |
| May 27, 2025 | 5.31 | 5.32 | 5.29 | 5.30 | 5.27 | 0.47% | 19,099 |
| May 23, 2025 | 5.27 | 5.29 | 5.25 | 5.27 | 5.25 | -0.75% | 20,020 |
| May 22, 2025 | 5.32 | 5.32 | 5.26 | 5.31 | 5.29 | - | 114,377 |
| May 21, 2025 | 5.35 | 5.35 | 5.29 | 5.31 | 5.29 | -0.75% | 24,309 |
| May 20, 2025 | 5.34 | 5.38 | 5.34 | 5.35 | 5.33 | -0.56% | 4,295 |
| May 19, 2025 | 5.34 | 5.39 | 5.34 | 5.38 | 5.36 | -0.37% | 13,591 |
| May 16, 2025 | 5.38 | 5.43 | 5.38 | 5.40 | 5.38 | - | 20,640 |
| May 15, 2025 | 5.40 | 5.43 | 5.39 | 5.40 | 5.38 | 0.56% | 24,224 |
| May 14, 2025 | 5.42 | 5.42 | 5.35 | 5.37 | 5.35 | -0.37% | 11,542 |
| May 13, 2025 | 5.39 | 5.42 | 5.38 | 5.39 | 5.37 | -0.19% | 15,660 |
| May 12, 2025 | 5.39 | 5.47 | 5.37 | 5.40 | 5.38 | -1.28% | 26,454 |
| May 9, 2025 | 5.45 | 5.48 | 5.42 | 5.47 | 5.42 | - | 11,411 |
| May 8, 2025 | 5.41 | 5.50 | 5.41 | 5.47 | 5.42 | 0.55% | 24,328 |
| May 7, 2025 | 5.39 | 5.47 | 5.39 | 5.44 | 5.39 | 0.93% | 32,117 |
| May 6, 2025 | 5.38 | 5.40 | 5.37 | 5.39 | 5.34 | 0.19% | 6,790 |
| May 5, 2025 | 5.36 | 5.38 | 5.34 | 5.38 | 5.33 | 0.19% | 39,093 |
| May 2, 2025 | 5.39 | 5.42 | 5.36 | 5.37 | 5.32 | -0.56% | 72,811 |
| May 1, 2025 | 5.47 | 5.48 | 5.38 | 5.40 | 5.35 | -0.37% | 35,655 |
| Apr 30, 2025 | 5.36 | 5.42 | 5.36 | 5.42 | 5.37 | 0.37% | 16,793 |
| Apr 29, 2025 | 5.33 | 5.40 | 5.33 | 5.40 | 5.35 | 0.75% | 14,080 |
| Apr 28, 2025 | 5.31 | 5.37 | 5.31 | 5.36 | 5.31 | 0.37% | 18,977 |
| Apr 25, 2025 | 5.37 | 5.37 | 5.30 | 5.34 | 5.29 | 0.38% | 101,181 |
| Apr 24, 2025 | 5.23 | 5.33 | 5.23 | 5.32 | 5.27 | 2.11% | 11,010 |
| Apr 23, 2025 | 5.26 | 5.34 | 5.20 | 5.21 | 5.16 | -0.19% | 44,923 |
| Apr 22, 2025 | 5.19 | 5.22 | 5.18 | 5.22 | 5.17 | -0.19% | 14,971 |
| Apr 21, 2025 | 5.25 | 5.29 | 5.23 | 5.23 | 5.18 | -0.76% | 13,513 |
| Apr 17, 2025 | 5.25 | 5.31 | 5.25 | 5.27 | 5.22 | 0.57% | 8,117 |
| Apr 16, 2025 | 5.25 | 5.33 | 5.23 | 5.24 | 5.19 | -1.32% | 31,974 |