PIMCO New York Municipal Income Fund III (PYN)
NYSE: PYN · Real-Time Price · USD
5.39
-0.01 (-0.19%)
At close: May 13, 2025, 4:00 PM
5.39
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
PYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.41 | 5.41 | 5.38 | 5.39 | - | -0.19% | 15,660 |
| May 12, 2025 | 5.39 | 5.47 | 5.37 | 5.40 | 5.40 | -1.28% | 26,454 |
| May 9, 2025 | 5.45 | 5.48 | 5.42 | 5.47 | 5.45 | - | 11,411 |
| May 8, 2025 | 5.41 | 5.50 | 5.41 | 5.47 | 5.45 | 0.55% | 24,328 |
| May 7, 2025 | 5.39 | 5.47 | 5.39 | 5.44 | 5.42 | 0.93% | 32,117 |
| May 6, 2025 | 5.38 | 5.40 | 5.37 | 5.39 | 5.37 | 0.19% | 6,790 |
| May 5, 2025 | 5.36 | 5.38 | 5.34 | 5.38 | 5.36 | 0.19% | 39,093 |
| May 2, 2025 | 5.39 | 5.42 | 5.36 | 5.37 | 5.35 | -0.56% | 72,811 |
| May 1, 2025 | 5.47 | 5.48 | 5.38 | 5.40 | 5.38 | -0.37% | 35,655 |
| Apr 30, 2025 | 5.36 | 5.42 | 5.36 | 5.42 | 5.40 | 0.37% | 16,793 |
| Apr 29, 2025 | 5.33 | 5.40 | 5.33 | 5.40 | 5.38 | 0.75% | 14,080 |
| Apr 28, 2025 | 5.31 | 5.37 | 5.31 | 5.36 | 5.34 | 0.37% | 18,977 |
| Apr 25, 2025 | 5.37 | 5.37 | 5.30 | 5.34 | 5.32 | 0.38% | 101,181 |
| Apr 24, 2025 | 5.23 | 5.33 | 5.23 | 5.32 | 5.30 | 2.11% | 11,010 |
| Apr 23, 2025 | 5.26 | 5.34 | 5.20 | 5.21 | 5.19 | -0.19% | 44,923 |
| Apr 22, 2025 | 5.19 | 5.22 | 5.18 | 5.22 | 5.20 | -0.19% | 14,971 |
| Apr 21, 2025 | 5.25 | 5.29 | 5.23 | 5.23 | 5.21 | -0.76% | 13,513 |
| Apr 17, 2025 | 5.25 | 5.31 | 5.25 | 5.27 | 5.25 | 0.57% | 8,117 |
| Apr 16, 2025 | 5.25 | 5.33 | 5.23 | 5.24 | 5.22 | -1.32% | 31,974 |
| Apr 15, 2025 | 5.24 | 5.33 | 5.24 | 5.31 | 5.29 | 0.76% | 24,738 |
| Apr 14, 2025 | 5.25 | 5.30 | 5.22 | 5.27 | 5.25 | 1.15% | 48,933 |
| Apr 11, 2025 | 5.24 | 5.26 | 5.18 | 5.21 | 5.19 | -1.33% | 21,035 |
| Apr 10, 2025 | 5.32 | 5.32 | 5.07 | 5.28 | 5.23 | -1.49% | 41,567 |
| Apr 9, 2025 | 5.34 | 5.43 | 5.24 | 5.36 | 5.31 | -0.74% | 23,124 |
| Apr 8, 2025 | 5.55 | 5.56 | 5.40 | 5.40 | 5.35 | -3.57% | 4,533 |
| Apr 7, 2025 | 5.67 | 5.69 | 5.55 | 5.60 | 5.55 | -1.41% | 10,618 |
| Apr 4, 2025 | 5.77 | 5.78 | 5.68 | 5.68 | 5.63 | -0.61% | 8,153 |
| Apr 3, 2025 | 5.67 | 5.72 | 5.67 | 5.72 | 5.66 | 0.97% | 6,224 |
| Apr 2, 2025 | 5.68 | 5.71 | 5.66 | 5.66 | 5.61 | 0.35% | 7,754 |
| Apr 1, 2025 | 5.78 | 5.78 | 5.60 | 5.64 | 5.59 | - | 15,237 |
| Mar 31, 2025 | 5.64 | 5.69 | 5.62 | 5.64 | 5.59 | 0.53% | 8,081 |
| Mar 28, 2025 | 5.61 | 5.65 | 5.60 | 5.61 | 5.56 | - | 10,347 |
| Mar 27, 2025 | 5.64 | 5.64 | 5.61 | 5.61 | 5.56 | -1.06% | 14,764 |
| Mar 26, 2025 | 5.74 | 5.74 | 5.67 | 5.67 | 5.62 | -0.87% | 669 |
| Mar 25, 2025 | 5.80 | 5.80 | 5.72 | 5.72 | 5.67 | -0.52% | 5,327 |
| Mar 24, 2025 | 5.72 | 5.75 | 5.72 | 5.75 | 5.70 | -0.35% | 4,188 |
| Mar 21, 2025 | 5.74 | 5.77 | 5.74 | 5.77 | 5.72 | 1.05% | 5,903 |
| Mar 20, 2025 | 5.75 | 5.75 | 5.66 | 5.71 | 5.66 | 0.44% | 3,651 |
| Mar 19, 2025 | 5.66 | 5.69 | 5.66 | 5.69 | 5.63 | -0.07% | 4,433 |
| Mar 18, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | -0.33% | 1,083 |
| Mar 17, 2025 | 5.69 | 5.71 | 5.69 | 5.71 | 5.66 | 0.32% | 1,202 |
| Mar 14, 2025 | 5.69 | 5.71 | 5.64 | 5.69 | 5.64 | -0.35% | 4,132 |
| Mar 13, 2025 | 5.73 | 5.73 | 5.69 | 5.71 | 5.66 | -1.13% | 7,074 |
| Mar 12, 2025 | 5.79 | 5.79 | 5.77 | 5.78 | 5.70 | -0.47% | 716 |
| Mar 11, 2025 | 5.73 | 5.82 | 5.73 | 5.80 | 5.72 | 0.03% | 6,620 |
| Mar 10, 2025 | 5.82 | 5.86 | 5.79 | 5.80 | 5.72 | -0.34% | 10,900 |
| Mar 7, 2025 | 5.83 | 5.83 | 5.82 | 5.82 | 5.74 | -0.51% | 818 |
| Mar 6, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.77 | -1.02% | 15,137 |
| Mar 5, 2025 | 5.91 | 5.91 | 5.90 | 5.91 | 5.83 | -0.17% | 15,361 |
| Mar 4, 2025 | 5.97 | 5.97 | 5.90 | 5.92 | 5.84 | -0.34% | 16,532 |