NYSE:PTY
Pimco Corporate & Income Opportunity Stock Price (Quote)
$14.13
+0.200 (+1.44%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.24 | $15.10 | Friday, 26th Apr 2024 PTY stock ended at $14.13. This is 1.44% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.91% from a day low at $13.91 to a day high of $14.17. |
| 90 days | $13.24 | $15.10 | |
| 52 weeks | $11.92 | $15.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $13.94 | $14.17 | $13.91 | $14.13 | 893 883 |
| Apr 25, 2024 | $13.78 | $13.98 | $13.72 | $13.93 | 494 183 |
| Apr 24, 2024 | $13.95 | $14.00 | $13.80 | $13.93 | 465 783 |
| Apr 23, 2024 | $13.83 | $13.98 | $13.80 | $13.94 | 776 948 |
| Apr 22, 2024 | $13.77 | $13.80 | $13.73 | $13.80 | 638 344 |
| Apr 19, 2024 | $13.67 | $13.73 | $13.66 | $13.71 | 690 788 |
| Apr 18, 2024 | $13.68 | $13.71 | $13.64 | $13.70 | 540 916 |
| Apr 17, 2024 | $13.61 | $13.71 | $13.55 | $13.66 | 950 473 |
| Apr 16, 2024 | $13.50 | $13.58 | $13.24 | $13.52 | 1 220 138 |
| Apr 15, 2024 | $14.05 | $14.11 | $13.43 | $13.49 | 1 671 791 |
| Apr 12, 2024 | $14.08 | $14.22 | $13.96 | $13.97 | 736 147 |
| Apr 11, 2024 | $14.78 | $14.80 | $13.82 | $14.21 | 2 552 018 |
| Apr 10, 2024 | $14.87 | $14.94 | $14.71 | $14.77 | 804 815 |
| Apr 09, 2024 | $15.06 | $15.07 | $15.01 | $15.04 | 525 614 |
| Apr 08, 2024 | $15.04 | $15.09 | $15.01 | $15.05 | 719 836 |
| Apr 05, 2024 | $15.02 | $15.10 | $14.99 | $15.05 | 677 915 |
| Apr 04, 2024 | $14.97 | $15.10 | $14.94 | $14.95 | 897 744 |
| Apr 03, 2024 | $14.88 | $14.98 | $14.85 | $14.95 | 593 516 |
| Apr 02, 2024 | $14.90 | $14.95 | $14.72 | $14.89 | 801 581 |
| Apr 01, 2024 | $14.88 | $14.91 | $14.87 | $14.90 | 629 379 |
| Mar 28, 2024 | $14.86 | $14.91 | $14.84 | $14.87 | 439 820 |
| Mar 27, 2024 | $14.85 | $14.91 | $14.85 | $14.86 | 511 665 |
| Mar 26, 2024 | $14.72 | $15.00 | $14.72 | $14.84 | 757 908 |
| Mar 25, 2024 | $14.79 | $14.80 | $14.74 | $14.75 | 502 617 |
| Mar 22, 2024 | $14.71 | $14.73 | $14.69 | $14.72 | 444 626 |
