PIMCO New York Municipal Income Fund III (PYN) Historical Stock Data
5.76 ↑0.01 (0.17%)
As of April 18, 2024, 9:50am EST.
Historical Data
In the past 30 trading days, PYN is down -0.14% a day on average. There have been 12 days where PIMCO New York Municipal Income Fund III closed green and 18 days where PYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 5.74 | 5.75 | ↑$0.01 (0.17%) | 5.73 | 5.75 | 7.94K |
| 2024-04-16 | 5.70 | 5.74 | ↑$0.04 (0.70%) | 5.69 | 5.74 | 34.68K |
| 2024-04-15 | 5.68 | 5.68 | ↑$0.00 (0.00%) | 5.68 | 5.70 | 10.23K |
| 2024-04-12 | 5.71 | 5.71 | ↑$0.00 (0.00%) | 5.71 | 5.73 | 12.18K |
| 2024-04-11 | 5.70 | 5.69 | ↓$0.01 (-0.18%) | 5.64 | 5.70 | 19.62K |
| 2024-04-10 | 5.71 | 5.68 | ↓$0.03 (-0.53%) | 5.66 | 5.72 | 33.04K |
| 2024-04-09 | 5.76 | 5.75 | ↓$0.01 (-0.26%) | 5.72 | 5.76 | 19.91K |
| 2024-04-08 | 5.76 | 5.74 | ↓$0.02 (-0.35%) | 5.74 | 5.77 | 12.92K |
| 2024-04-05 | 5.76 | 5.74 | ↓$0.02 (-0.35%) | 5.74 | 5.76 | 13.57K |
| 2024-04-04 | 5.78 | 5.75 | ↓$0.04 (-0.61%) | 5.75 | 5.80 | 16.28K |
| 2024-04-03 | 5.82 | 5.78 | ↓$0.04 (-0.69%) | 5.77 | 5.82 | 38.07K |
| 2024-04-02 | 5.86 | 5.83 | ↓$0.04 (-0.60%) | 5.82 | 5.86 | 21.16K |
| 2024-04-01 | 5.84 | 5.84 | ↑$0.00 (0.00%) | 5.84 | 5.85 | 7.77K |
| 2024-03-28 | 5.89 | 5.87 | ↓$0.02 (-0.34%) | 5.87 | 5.91 | 8.72K |
| 2024-03-27 | 5.92 | 5.89 | ↓$0.03 (-0.57%) | 5.88 | 5.92 | 11.77K |
| 2024-03-26 | 5.87 | 5.89 | ↑$0.02 (0.34%) | 5.87 | 5.94 | 6.98K |
| 2024-03-25 | 5.90 | 5.89 | ↓$0.01 (-0.10%) | 5.88 | 5.98 | 13.54K |
| 2024-03-22 | 5.94 | 5.90 | ↓$0.04 (-0.67%) | 5.89 | 5.95 | 43.91K |
| 2024-03-21 | 5.86 | 5.88 | ↑$0.02 (0.34%) | 5.86 | 5.88 | 2.53K |
| 2024-03-20 | 5.88 | 5.88 | ↓$0.00 (-0.02%) | 5.86 | 5.93 | 24K |
| 2024-03-19 | 5.95 | 5.88 | ↓$0.08 (-1.26%) | 5.87 | 5.95 | 7.53K |
| 2024-03-18 | 5.87 | 5.88 | ↑$0.01 (0.17%) | 5.87 | 5.89 | 8.56K |
| 2024-03-15 | 5.89 | 5.87 | ↓$0.02 (-0.34%) | 5.84 | 5.89 | 22.06K |
| 2024-03-14 | 5.86 | 5.86 | ↑$0.00 (0.00%) | 5.80 | 5.87 | 27.22K |
| 2024-03-13 | 5.87 | 5.90 | ↑$0.03 (0.51%) | 5.87 | 5.90 | 6.37K |
| 2024-03-12 | 5.92 | 5.90 | ↓$0.02 (-0.34%) | 5.89 | 5.93 | 21.70K |
| 2024-03-11 | 5.93 | 5.90 | ↓$0.04 (-0.59%) | 5.81 | 5.93 | 18.83K |
| 2024-03-08 | 5.85 | 5.88 | ↑$0.03 (0.51%) | 5.82 | 5.88 | 36.91K |
| 2024-03-07 | 5.84 | 5.89 | ↑$0.05 (0.86%) | 5.82 | 5.90 | 56.13K |
| 2024-03-06 | 5.85 | 5.84 | ↓$0.01 (-0.17%) | 5.80 | 5.87 | 102.74K |
Create an account or log in to view more rows.
$PYN It's happening!
$PYN flow comin
$PYN bull trap confirmed
$PYN love this stock!!!!
$PYN time will come
$PYN just fucking go already jeesh
$PYN we always finish green after a red week. Less go!
$PYN buy and HODL
$PYN trash
$PYN yeeeeeee haw