PIMCO New York Municipal Income Fund III (PYN)
Aug 4, 2025 - PYN was delisted
5.15
+0.04 (0.78%)
Inactive · Last trade price
on Aug 1, 2025
PYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.12 | 5.20 | 5.12 | 5.15 | 5.15 | 0.78% | 12,727 |
| Jul 31, 2025 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | 0.39% | 14,566 |
| Jul 30, 2025 | 5.05 | 5.11 | 5.05 | 5.09 | 5.09 | -0.39% | 23,885 |
| Jul 29, 2025 | 5.05 | 5.12 | 5.05 | 5.11 | 5.11 | 0.59% | 22,296 |
| Jul 28, 2025 | 5.05 | 5.09 | 5.05 | 5.08 | 5.08 | - | 11,264 |
| Jul 25, 2025 | 5.14 | 5.14 | 5.07 | 5.08 | 5.08 | -0.20% | 29,185 |
| Jul 24, 2025 | 5.14 | 5.15 | 5.05 | 5.09 | 5.09 | -1.17% | 14,893 |
| Jul 23, 2025 | 5.17 | 5.17 | 5.08 | 5.15 | 5.15 | -0.77% | 15,633 |
| Jul 22, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% | 181 |
| Jul 21, 2025 | 5.19 | 5.19 | 5.16 | 5.17 | 5.17 | 0.29% | 2,331 |
| Jul 18, 2025 | 5.14 | 5.17 | 5.14 | 5.16 | 5.16 | 0.47% | 7,954 |
| Jul 17, 2025 | 5.23 | 5.23 | 5.13 | 5.13 | 5.13 | -2.08% | 19,793 |
| Jul 16, 2025 | 5.21 | 5.27 | 5.21 | 5.24 | 5.24 | -0.57% | 4,976 |
| Jul 15, 2025 | 5.23 | 5.32 | 5.23 | 5.27 | 5.27 | 0.57% | 7,292 |
| Jul 14, 2025 | 5.24 | 5.32 | 5.24 | 5.24 | 5.24 | -0.57% | 5,317 |
| Jul 11, 2025 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | -1.86% | 2,993 |
| Jul 10, 2025 | 5.33 | 5.37 | 5.33 | 5.37 | 5.35 | 0.75% | 1,363 |
| Jul 9, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | 0.47% | 880 |
| Jul 8, 2025 | 6.13 | 6.13 | 5.25 | 5.31 | 5.28 | 0.66% | 15,321 |
| Jul 7, 2025 | 5.27 | 5.31 | 5.27 | 5.27 | 5.25 | - | 30,701 |
| Jul 3, 2025 | 5.26 | 5.29 | 5.26 | 5.27 | 5.25 | -0.38% | 5,481 |
| Jul 2, 2025 | 5.25 | 5.30 | 5.25 | 5.29 | 5.27 | - | 2,811 |
| Jul 1, 2025 | 5.25 | 5.29 | 5.24 | 5.29 | 5.27 | 0.95% | 5,836 |
| Jun 30, 2025 | 5.28 | 5.29 | 5.24 | 5.24 | 5.22 | -0.38% | 19,908 |
| Jun 27, 2025 | 5.24 | 5.28 | 5.22 | 5.26 | 5.24 | 0.77% | 20,774 |
| Jun 26, 2025 | 5.20 | 5.25 | 5.20 | 5.22 | 5.20 | 0.19% | 17,427 |
| Jun 25, 2025 | 5.26 | 5.27 | 5.21 | 5.21 | 5.19 | -0.76% | 24,433 |
| Jun 24, 2025 | 5.26 | 5.27 | 5.25 | 5.25 | 5.23 | -0.19% | 24,426 |
| Jun 23, 2025 | 5.23 | 5.27 | 5.23 | 5.26 | 5.24 | 0.19% | 13,388 |
| Jun 20, 2025 | 5.23 | 5.28 | 5.22 | 5.25 | 5.23 | -0.19% | 23,387 |
| Jun 18, 2025 | 5.26 | 5.27 | 5.23 | 5.26 | 5.24 | 0.19% | 27,760 |
| Jun 17, 2025 | 5.25 | 5.27 | 5.23 | 5.25 | 5.23 | -0.38% | 42,669 |
| Jun 16, 2025 | 5.27 | 5.28 | 5.23 | 5.27 | 5.25 | - | 22,413 |
| Jun 13, 2025 | 5.21 | 5.28 | 5.21 | 5.27 | 5.25 | -0.38% | 19,338 |
| Jun 12, 2025 | 5.26 | 5.31 | 5.26 | 5.29 | 5.27 | 0.09% | 8,446 |
| Jun 11, 2025 | 5.24 | 5.30 | 5.20 | 5.29 | 5.24 | 0.38% | 59,491 |
| Jun 10, 2025 | 5.26 | 5.27 | 5.24 | 5.27 | 5.22 | 0.10% | 6,836 |
| Jun 9, 2025 | 5.23 | 5.27 | 5.23 | 5.26 | 5.21 | - | 6,339 |
| Jun 6, 2025 | 5.26 | 5.26 | 5.22 | 5.26 | 5.21 | -0.57% | 13,230 |
| Jun 5, 2025 | 5.24 | 5.31 | 5.24 | 5.29 | 5.24 | 0.38% | 10,802 |
| Jun 4, 2025 | 5.25 | 5.29 | 5.25 | 5.27 | 5.22 | 0.38% | 7,123 |
| Jun 3, 2025 | 5.55 | 5.55 | 5.23 | 5.25 | 5.20 | -0.19% | 6,160 |
| Jun 2, 2025 | 6.25 | 6.25 | 5.26 | 5.26 | 5.21 | -0.66% | 20,922 |
| May 30, 2025 | 5.24 | 5.31 | 5.24 | 5.30 | 5.25 | 0.09% | 2,730 |
| May 29, 2025 | 6.28 | 6.28 | 5.25 | 5.29 | 5.24 | 0.38% | 14,719 |
| May 28, 2025 | 5.29 | 5.29 | 5.26 | 5.27 | 5.22 | -0.47% | 19,958 |
| May 27, 2025 | 5.31 | 5.32 | 5.29 | 5.30 | 5.25 | 0.47% | 19,099 |
| May 23, 2025 | 5.27 | 5.29 | 5.25 | 5.27 | 5.22 | -0.75% | 20,020 |
| May 22, 2025 | 5.32 | 5.32 | 5.26 | 5.31 | 5.26 | - | 114,377 |
| May 21, 2025 | 5.35 | 5.35 | 5.29 | 5.31 | 5.26 | -0.75% | 24,309 |
| May 20, 2025 | 5.34 | 5.38 | 5.34 | 5.35 | 5.30 | -0.56% | 4,295 |
| May 19, 2025 | 5.34 | 5.39 | 5.34 | 5.38 | 5.33 | -0.37% | 13,591 |
| May 16, 2025 | 5.38 | 5.43 | 5.38 | 5.40 | 5.35 | - | 20,640 |
| May 15, 2025 | 5.40 | 5.43 | 5.39 | 5.40 | 5.35 | 0.56% | 24,224 |
| May 14, 2025 | 5.42 | 5.42 | 5.35 | 5.37 | 5.32 | -0.37% | 11,542 |
| May 13, 2025 | 5.39 | 5.42 | 5.38 | 5.39 | 5.34 | -0.19% | 15,660 |
| May 12, 2025 | 5.39 | 5.47 | 5.37 | 5.40 | 5.35 | -1.28% | 26,454 |
| May 9, 2025 | 5.45 | 5.48 | 5.42 | 5.47 | 5.40 | - | 11,411 |
| May 8, 2025 | 5.41 | 5.50 | 5.41 | 5.47 | 5.40 | 0.55% | 24,328 |
| May 7, 2025 | 5.39 | 5.47 | 5.39 | 5.44 | 5.37 | 0.93% | 32,117 |
| May 6, 2025 | 5.38 | 5.40 | 5.37 | 5.39 | 5.32 | 0.19% | 6,790 |
| May 5, 2025 | 5.36 | 5.38 | 5.34 | 5.38 | 5.31 | 0.19% | 39,093 |
| May 2, 2025 | 5.39 | 5.42 | 5.36 | 5.37 | 5.30 | -0.56% | 72,811 |
| May 1, 2025 | 5.47 | 5.48 | 5.38 | 5.40 | 5.33 | -0.37% | 35,655 |
| Apr 30, 2025 | 5.36 | 5.42 | 5.36 | 5.42 | 5.35 | 0.37% | 16,793 |
| Apr 29, 2025 | 5.33 | 5.40 | 5.33 | 5.40 | 5.33 | 0.75% | 14,080 |
| Apr 28, 2025 | 5.31 | 5.37 | 5.31 | 5.36 | 5.29 | 0.37% | 18,977 |
| Apr 25, 2025 | 5.37 | 5.37 | 5.30 | 5.34 | 5.27 | 0.38% | 101,181 |
| Apr 24, 2025 | 5.23 | 5.33 | 5.23 | 5.32 | 5.25 | 2.11% | 11,010 |
| Apr 23, 2025 | 5.26 | 5.34 | 5.20 | 5.21 | 5.14 | -0.19% | 44,923 |
| Apr 22, 2025 | 5.19 | 5.22 | 5.18 | 5.22 | 5.15 | -0.19% | 14,971 |
| Apr 21, 2025 | 5.25 | 5.29 | 5.23 | 5.23 | 5.16 | -0.76% | 13,513 |
| Apr 17, 2025 | 5.25 | 5.31 | 5.25 | 5.27 | 5.20 | 0.57% | 8,117 |
| Apr 16, 2025 | 5.25 | 5.33 | 5.23 | 5.24 | 5.17 | -1.32% | 31,974 |
| Apr 15, 2025 | 5.24 | 5.33 | 5.24 | 5.31 | 5.24 | 0.76% | 24,738 |
| Apr 14, 2025 | 5.25 | 5.30 | 5.22 | 5.27 | 5.20 | 1.15% | 48,933 |
| Apr 11, 2025 | 5.24 | 5.26 | 5.18 | 5.21 | 5.14 | -1.33% | 21,035 |
| Apr 10, 2025 | 5.32 | 5.32 | 5.07 | 5.28 | 5.18 | -1.49% | 41,567 |
| Apr 9, 2025 | 5.34 | 5.43 | 5.24 | 5.36 | 5.26 | -0.74% | 23,124 |
| Apr 8, 2025 | 5.55 | 5.56 | 5.40 | 5.40 | 5.30 | -3.57% | 4,533 |
| Apr 7, 2025 | 5.67 | 5.69 | 5.55 | 5.60 | 5.50 | -1.41% | 10,618 |
| Apr 4, 2025 | 5.77 | 5.78 | 5.68 | 5.68 | 5.58 | -0.61% | 8,153 |
| Apr 3, 2025 | 5.67 | 5.72 | 5.67 | 5.72 | 5.61 | 0.97% | 6,224 |
| Apr 2, 2025 | 5.68 | 5.71 | 5.66 | 5.66 | 5.56 | 0.35% | 7,754 |
| Apr 1, 2025 | 5.78 | 5.78 | 5.60 | 5.64 | 5.54 | - | 15,237 |
| Mar 31, 2025 | 5.64 | 5.69 | 5.62 | 5.64 | 5.54 | 0.53% | 8,081 |
| Mar 28, 2025 | 5.61 | 5.65 | 5.60 | 5.61 | 5.51 | - | 10,347 |
| Mar 27, 2025 | 5.64 | 5.64 | 5.61 | 5.61 | 5.51 | -1.06% | 14,764 |
| Mar 26, 2025 | 5.74 | 5.74 | 5.67 | 5.67 | 5.57 | -0.87% | 669 |
| Mar 25, 2025 | 5.80 | 5.80 | 5.72 | 5.72 | 5.62 | -0.52% | 5,327 |
| Mar 24, 2025 | 5.72 | 5.75 | 5.72 | 5.75 | 5.64 | -0.35% | 4,188 |
| Mar 21, 2025 | 5.74 | 5.77 | 5.74 | 5.77 | 5.66 | 1.05% | 5,903 |
| Mar 20, 2025 | 5.75 | 5.75 | 5.66 | 5.71 | 5.61 | 0.44% | 3,651 |
| Mar 19, 2025 | 5.66 | 5.69 | 5.66 | 5.69 | 5.58 | -0.07% | 4,433 |
| Mar 18, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.59 | -0.33% | 1,083 |
| Mar 17, 2025 | 5.69 | 5.71 | 5.69 | 5.71 | 5.60 | 0.32% | 1,202 |
| Mar 14, 2025 | 5.69 | 5.71 | 5.64 | 5.69 | 5.59 | -0.35% | 4,132 |
| Mar 13, 2025 | 5.73 | 5.73 | 5.69 | 5.71 | 5.61 | -1.13% | 7,074 |
| Mar 12, 2025 | 5.79 | 5.79 | 5.77 | 5.78 | 5.64 | -0.47% | 716 |
| Mar 11, 2025 | 5.73 | 5.82 | 5.73 | 5.80 | 5.67 | 0.12% | 6,620 |