Get the Stockscreener App
5.715
0.97%
0.055
Pimco New York Municipal Income Fund Iii Stock (PYN) Price History
The historical daily chart and data for Pimco New York Municipal Income Fund Iii stock (PYN), show that the latest closing stock price as of April 03, 2025, is $5.715.
- Pimco New York Municipal Income Fund Iii all-time high stock price is $12.29, occurred on July 06, 2016.
- The lowest Pimco New York Municipal Income Fund Iii stock price recorded was $4.84 on October 27, 2023. Since then, Pimco New York Municipal Income Fund Iii's stock price has risen over 18.08% to $5.715 now.
- The 52-week high stock price for PYN is $6.37, representing a 11.46% increase from the current share price, occurred on September 12, 2024.
- The 52-week low stock price for PYN is $5.54, indicating a -3.06% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Pimco New York Municipal Income Fund Iii (PYN) stock in the beginning of 2024 was $9.34. The stock closed the year at $6.83, a loss of over -26.87% for the year.
The table below shows more information about PYN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $5.72 | $5.67 | $0.05 | 6,224.0 | +0.97% |
| Apr 02, 2025 | $5.71 | $5.66 | $0.045 | 7,754.0 | +0.35% |
| Apr 01, 2025 | $5.78 | $5.60 | $0.18 | 15,237.0 | +0.00% |
| Mar 31, 2025 | $5.69 | $5.62 | $0.07 | 8,081.0 | +0.53% |
| Mar 28, 2025 | $5.65 | $5.60 | $0.05 | 10,347.0 | +0.00% |
| Mar 27, 2025 | $5.64 | $5.61 | $0.0292 | 14,764.0 | -1.06% |
| Mar 26, 2025 | $5.74 | $5.67 | $0.07 | 669.0 | -0.87% |
| Mar 25, 2025 | $5.80 | $5.72 | $0.08 | 5,327.0 | -0.52% |
| Mar 24, 2025 | $5.75 | $5.72 | $0.03 | 4,188.0 | -0.35% |
| Mar 21, 2025 | $5.77 | $5.74 | $0.0311 | 5,903.0 | +1.05% |
| Mar 20, 2025 | $5.75 | $5.66 | $0.09 | 3,651.0 | +0.44% |
| Mar 19, 2025 | $5.68 | $5.66 | $0.025 | 4,433.0 | -0.08% |
| Mar 18, 2025 | $5.69 | $5.68 | $0.005 | 1,083.0 | -0.33% |
| Mar 17, 2025 | $5.71 | $5.69 | $0.0183 | 1,202.0 | +0.32% |
| Mar 14, 2025 | $5.71 | $5.64 | $0.068 | 4,132.0 | -0.35% |
| Mar 13, 2025 | $5.73 | $5.69 | $0.04 | 7,074.0 | -1.12% |
| Mar 12, 2025 | $5.79 | $5.77 | $0.0207 | 716.0 | -0.46% |
| Mar 11, 2025 | $5.82 | $5.73 | $0.09 | 6,620.0 | +0.12% |
| Mar 10, 2025 | $5.86 | $5.79 | $0.07 | 10,900.0 | -0.43% |
| Mar 07, 2025 | $5.83 | $5.82 | $0.010 | 818.0 | -0.51% |
| Mar 06, 2025 | $5.89 | $5.84 | $0.055 | 15,137.0 | -1.02% |
| Mar 05, 2025 | $5.91 | $5.90 | $0.0106 | 15,361.0 | -0.17% |
Pimco New York Municipal Income Fund Iii Stock (PYN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco New York Municipal Income Fund Iii stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PYN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco New York Municipal Income Fund Iii stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco New York Municipal Income Fund Iii Stock (PYN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $5.78 | $5.60 | $0.18 | 35,439.0 | +1.33% |
| Mar, 2025 | $6.01 | $5.60 | $0.41 | 123,729.0 | -5.69% |
| Feb, 2025 | $5.99 | $5.71 | $0.28 | 216,448.0 | +4.36% |
| Jan, 2025 | $5.79 | $5.54 | $0.245 | 301,754.0 | +1.06% |
Pimco New York Municipal Income Fund Iii Stock (PYN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.10 | $5.62 | $0.48 | 500,678.0 | -5.91% |
| Nov, 2024 | $6.18 | $5.87 | $0.31 | 541,965.0 | -0.08% |
| Oct, 2024 | $6.34 | $5.97 | $0.373 | 459,176.0 | -4.60% |
| Sep, 2024 | $6.37 | $6.02 | $0.35 | 338,357.0 | +4.65% |
| Aug, 2024 | $6.11 | $5.97 | $0.135 | 471,745.0 | +0.08% |
| Jul, 2024 | $6.04 | $5.86 | $0.18 | 314,065.0 | +1.95% |
| Jun, 2024 | $6.00 | $5.76 | $0.2353 | 205,341.0 | +2.79% |
| May, 2024 | $5.99 | $5.71 | $0.28 | 255,361.0 | +0.53% |
| Apr, 2024 | $5.86 | $5.64 | $0.22 | 369,060.0 | -2.73% |
| Mar, 2024 | $6.01 | $5.80 | $0.21 | 600,338.0 | -1.18% |
| Feb, 2024 | $6.09 | $5.77 | $0.32 | 316,965.0 | -0.83% |
| Jan, 2024 | $6.10 | $5.77 | $0.33 | 242,609.0 | +0.50% |
Pimco New York Municipal Income Fund Iii Stock (PYN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.11 | $5.71 | $0.40 | 603,777.0 | +3.65% |
| Nov, 2023 | $5.79 | $4.89 | $0.90 | 274,626.0 | +17.35% |
| Oct, 2023 | $5.34 | $4.84 | $0.50 | 203,658.0 | -7.72% |
| Sep, 2023 | $5.98 | $5.27 | $0.71 | 191,666.0 | -10.30% |
| Aug, 2023 | $6.39 | $5.88 | $0.51 | 235,484.0 | -4.98% |
| Jul, 2023 | $6.39 | $6.15 | $0.24 | 215,433.0 | -0.95% |
| Jun, 2023 | $6.45 | $6.01 | $0.44 | 341,663.0 | +1.45% |
| May, 2023 | $6.40 | $6.08 | $0.325 | 155,457.0 | -1.59% |
| Apr, 2023 | $6.60 | $6.10 | $0.50 | 215,831.0 | -2.48% |
| Mar, 2023 | $6.46 | $6.02 | $0.4418 | 399,046.0 | +4.03% |
| Feb, 2023 | $7.00 | $6.16 | $0.84 | 378,267.0 | -9.74% |
| Jan, 2023 | $7.07 | $6.50 | $0.57 | 349,162.0 | +0.73% |
5.26%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):