Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PYN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 5.87 | -0.01 | -0.19% | 5.93 | 5.93 | 5.82 | 10,722 |
| May 10 2024 | 5.881 | -0.02 | -0.32% | 5.93 | 5.93 | 5.87 | 5,578 |
| May 09 2024 | 5.90 | -0.02 | -0.34% | 5.95 | 5.99 | 5.78 | 22,132 |
| May 08 2024 | 5.92 | 0.01 | 0.17% | 5.93 | 5.95 | 5.9102 | 22,190 |
| May 07 2024 | 5.91 | 0.05 | 0.85% | 5.88 | 5.92 | 5.87 | 9,035 |
| May 06 2024 | 5.86 | 0.04 | 0.69% | 5.83 | 5.86 | 5.83 | 10,305 |
| May 03 2024 | 5.82 | 0.05 | 0.87% | 5.82 | 5.85 | 5.80 | 7,943 |
| May 02 2024 | 5.77 | 0.04 | 0.70% | 5.77 | 5.80 | 5.74 | 7,594 |
| May 01 2024 | 5.73 | 0.02 | 0.35% | 5.77 | 5.7785 | 5.71 | 11,671 |
| Apr 30 2024 | 5.71 | -0.01 | -0.17% | 5.73 | 5.73 | 5.70 | 14,467 |
| Apr 29 2024 | 5.72 | 0.00 | 0.00% | 5.75 | 5.75 | 5.72 | 3,174 |
| Apr 26 2024 | 5.72 | 0.01 | 0.18% | 5.73 | 5.73 | 5.69 | 14,289 |
| Apr 25 2024 | 5.71 | -0.03 | -0.52% | 5.76 | 5.76 | 5.7006 | 9,572 |
| Apr 24 2024 | 5.74 | -0.01 | -0.18% | 5.77 | 5.77 | 5.74 | 40,796 |
| Apr 23 2024 | 5.7501 | 0.03 | 0.53% | 5.74 | 5.77 | 5.72 | 20,831 |
| Apr 22 2024 | 5.72 | -0.03 | -0.44% | 5.73 | 5.75 | 5.72 | 2,618 |
| Apr 19 2024 | 5.745 | -0.01 | -0.09% | 5.76 | 5.77 | 5.745 | 8,490 |
| Apr 18 2024 | 5.75 | 0.00 | 0.00% | 5.77 | 5.78 | 5.75 | 7,583 |
| Apr 17 2024 | 5.75 | 0.01 | 0.17% | 5.74 | 5.75 | 5.73 | 7,941 |
| Apr 16 2024 | 5.74 | 0.06 | 1.06% | 5.70 | 5.74 | 5.69 | 34,675 |
| Apr 15 2024 | 5.68 | -0.03 | -0.53% | 5.68 | 5.705 | 5.68 | 10,226 |
| Apr 12 2024 | 5.71 | 0.02 | 0.35% | 5.71 | 5.73 | 5.71 | 12,177 |
| Apr 11 2024 | 5.69 | 0.01 | 0.18% | 5.70 | 5.70 | 5.64 | 19,615 |
| Apr 10 2024 | 5.68 | -0.07 | -1.13% | 5.71 | 5.72 | 5.66 | 33,041 |
| Apr 09 2024 | 5.745 | 0.00 | 0.09% | 5.76 | 5.76 | 5.72 | 19,908 |
| Apr 08 2024 | 5.74 | 0.00 | 0.00% | 5.76 | 5.7654 | 5.73 | 12,915 |
| Apr 05 2024 | 5.74 | -0.01 | -0.09% | 5.76 | 5.76 | 5.735 | 13,569 |
| Apr 04 2024 | 5.745 | -0.04 | -0.61% | 5.78 | 5.80 | 5.74 | 16,281 |
| Apr 03 2024 | 5.78 | -0.05 | -0.77% | 5.82 | 5.82 | 5.77 | 38,067 |
| Apr 02 2024 | 5.825 | -0.02 | -0.26% | 5.86 | 5.86 | 5.82 | 21,164 |
| Apr 01 2024 | 5.84 | -0.03 | -0.51% | 5.84 | 5.87 | 5.84 | 7,769 |
| Mar 28 2024 | 5.87 | -0.02 | -0.28% | 5.89 | 5.905 | 5.84 | 8,722 |
| Mar 27 2024 | 5.8865 | 0.00 | -0.06% | 5.92 | 5.92 | 5.88 | 11,769 |
| Mar 26 2024 | 5.89 | 0.00 | 0.00% | 5.87 | 5.94 | 5.87 | 6,975 |
| Mar 25 2024 | 5.8899 | -0.01 | -0.17% | 5.90 | 5.98 | 5.881 | 13,536 |
| Mar 22 2024 | 5.90 | 0.02 | 0.34% | 5.94 | 5.96 | 5.89 | 43,910 |
| Mar 21 2024 | 5.88 | 0.00 | 0.02% | 5.86 | 5.88 | 5.86 | 2,530 |
| Mar 20 2024 | 5.8788 | 0.00 | 0.06% | 5.88 | 5.93 | 5.8601 | 23,995 |
| Mar 19 2024 | 5.875 | -0.01 | -0.09% | 5.95 | 5.95 | 5.8701 | 7,528 |
| Mar 18 2024 | 5.88 | 0.01 | 0.17% | 5.87 | 5.89 | 5.87 | 8,561 |
| Mar 15 2024 | 5.87 | 0.01 | 0.17% | 5.89 | 5.89 | 5.8403 | 22,055 |
| Mar 14 2024 | 5.86 | -0.04 | -0.68% | 5.86 | 5.87 | 5.8042 | 27,216 |
| Mar 13 2024 | 5.90 | 0.00 | 0.00% | 5.87 | 5.90 | 5.87 | 6,373 |
| Mar 12 2024 | 5.90 | 0.01 | 0.08% | 5.92 | 5.93 | 5.885 | 21,700 |
| Mar 11 2024 | 5.895 | 0.01 | 0.26% | 5.93 | 5.93 | 5.8103 | 18,827 |
| Mar 08 2024 | 5.88 | -0.01 | -0.17% | 5.85 | 5.88 | 5.82 | 36,909 |
| Mar 07 2024 | 5.89 | 0.05 | 0.86% | 5.84 | 5.90 | 5.82 | 56,125 |
| Mar 06 2024 | 5.84 | -0.01 | -0.17% | 5.85 | 5.87 | 5.80 | 102,738 |
| Mar 05 2024 | 5.85 | -0.08 | -1.35% | 5.89 | 5.9599 | 5.84 | 128,757 |
| Mar 04 2024 | 5.93 | -0.03 | -0.50% | 5.94 | 5.95 | 5.89 | 18,393 |
| Mar 01 2024 | 5.96 | 0.02 | 0.34% | 5.86 | 6.01 | 5.85 | 33,719 |
| Feb 29 2024 | 5.94 | 0.00 | 0.00% | 5.90 | 5.95 | 5.88 | 24,667 |
| Feb 28 2024 | 5.94 | -0.03 | -0.50% | 5.97 | 5.98 | 5.80 | 34,327 |
| Feb 27 2024 | 5.97 | -0.01 | -0.17% | 5.96 | 6.0062 | 5.95 | 3,810 |
| Feb 26 2024 | 5.98 | 0.04 | 0.67% | 5.96 | 6.02 | 5.94 | 27,559 |
| Feb 23 2024 | 5.94 | 0.01 | 0.17% | 5.95 | 5.95 | 5.92 | 9,159 |
| Feb 22 2024 | 5.9299 | 0.03 | 0.51% | 5.88 | 5.94 | 5.88 | 6,981 |
| Feb 21 2024 | 5.90 | -0.02 | -0.33% | 5.91 | 5.9501 | 5.90 | 16,434 |
| Feb 20 2024 | 5.9194 | 0.05 | 0.84% | 5.87 | 5.9194 | 5.85 | 54,520 |
| Feb 16 2024 | 5.87 | -0.03 | -0.51% | 5.87 | 5.89 | 5.8506 | 12,395 |
| Feb 15 2024 | 5.90 | 0.05 | 0.85% | 5.82 | 5.90 | 5.82 | 7,258 |
| Feb 14 2024 | 5.85 | 0.02 | 0.32% | 5.78 | 5.85 | 5.78 | 6,822 |
