PIMCO New York Municipal Income Fund III (PYN) Historical Stock Data

6.88 ↑0.01 (0.15%)

As of Market Close on January 31st, 2023.

Historical Data

In the past 30 trading days, PYN is up 0.10% a day on average. There have been 18 days where PIMCO New York Municipal Income Fund III closed green and 12 days where PYN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-31	6.86	6.88	↑$0.02 (0.29%)	6.80	6.93	9.34K
2023-01-30	6.88	6.87	↓$0.01 (-0.15%)	6.85	6.89	9.81K
2023-01-27	6.90	6.90	↑$0.00 (0.00%)	6.89	6.99	8.04K
2023-01-26	6.95	6.94	↓$0.01 (-0.14%)	6.94	6.96	3.53K
2023-01-25	6.95	6.91	↓$0.04 (-0.58%)	6.91	6.95	2.39K
2023-01-24	6.92	6.95	↑$0.03 (0.43%)	6.92	6.96	2.51K
2023-01-23	6.89	6.89	↑$0.00 (0.00%)	6.87	6.91	5K
2023-01-20	6.76	6.93	↑$0.17 (2.51%)	6.76	7.07	45.05K
2023-01-19	6.65	6.81	↑$0.16 (2.41%)	6.65	6.83	15.31K
2023-01-18	6.61	6.62	↑$0.01 (0.15%)	6.61	6.67	32.26K
2023-01-17	6.67	6.60	↓$0.07 (-1.05%)	6.54	6.69	11.12K
2023-01-13	6.73	6.66	↓$0.07 (-1.04%)	6.64	6.73	9.30K
2023-01-12	6.59	6.71	↑$0.12 (1.82%)	6.57	6.73	33.20K
2023-01-11	6.58	6.58	↑$0.00 (0.00%)	6.51	6.61	19.56K
2023-01-10	6.59	6.54	↓$0.05 (-0.76%)	6.50	6.59	49.52K
2023-01-09	6.63	6.64	↑$0.01 (0.15%)	6.62	6.64	19.66K
2023-01-06	6.76	6.58	↓$0.18 (-2.66%)	6.58	6.76	14.67K
2023-01-05	6.74	6.69	↓$0.05 (-0.74%)	6.65	6.74	14.45K
2023-01-04	6.75	6.71	↓$0.04 (-0.59%)	6.65	6.77	40.56K
2023-01-03	6.90	6.94	↑$0.04 (0.58%)	6.89	6.97	3.80K
2022-12-30	6.77	6.83	↑$0.06 (0.89%)	6.77	6.89	27.28K
2022-12-29	6.82	6.79	↓$0.03 (-0.44%)	6.78	6.91	20.24K
2022-12-28	6.76	6.84	↑$0.08 (1.18%)	6.71	6.94	56.27K
2022-12-27	6.76	6.78	↑$0.02 (0.30%)	6.75	6.87	30.01K
2022-12-23	6.86	6.84	↓$0.02 (-0.29%)	6.80	6.86	4.15K
2022-12-22	6.88	6.86	↓$0.02 (-0.29%)	6.80	6.94	22.88K
2022-12-21	6.85	6.88	↑$0.03 (0.44%)	6.78	6.88	22.04K
2022-12-20	6.83	6.84	↑$0.01 (0.15%)	6.79	6.92	25.87K
2022-12-19	6.92	6.93	↑$0.01 (0.14%)	6.86	7.03	12.04K
2022-12-16	6.95	6.97	↑$0.02 (0.29%)	6.85	6.99	16.38K