NYSE:PTY
Pimco Corporate & Income Opportunity Stock Price (Quote)
$14.09
-0.110 (-0.775%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.24 | $14.94 | Friday, 10th May 2024 PTY stock ended at $14.09. This is 0.775% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.569% from a day low at $14.05 to a day high of $14.13. |
| 90 days | $13.24 | $15.10 | |
| 52 weeks | $11.92 | $15.10 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $13.20 | $13.42 | $13.17 | $13.38 | 512 494 |
| Jun 16, 2023 | $13.11 | $13.28 | $13.03 | $13.20 | 381 297 |
| Jun 15, 2023 | $12.96 | $13.13 | $12.87 | $13.10 | 422 530 |
| Jun 14, 2023 | $12.80 | $12.99 | $12.77 | $12.86 | 593 746 |
| Jun 13, 2023 | $12.85 | $12.92 | $12.50 | $12.81 | 686 547 |
| Jun 12, 2023 | $13.15 | $13.15 | $12.67 | $12.85 | 894 871 |
| Jun 09, 2023 | $13.23 | $13.28 | $13.09 | $13.10 | 537 460 |
| Jun 08, 2023 | $13.44 | $13.45 | $13.35 | $13.38 | 673 106 |
| Jun 07, 2023 | $13.50 | $13.59 | $13.38 | $13.44 | 686 563 |
| Jun 06, 2023 | $13.29 | $13.46 | $13.22 | $13.46 | 1 079 573 |
| Jun 05, 2023 | $13.10 | $13.19 | $13.03 | $13.19 | 721 336 |
| Jun 02, 2023 | $12.98 | $13.05 | $12.95 | $12.99 | 582 709 |
| Jun 01, 2023 | $12.82 | $12.95 | $12.81 | $12.88 | 507 699 |
| May 31, 2023 | $12.67 | $12.81 | $12.66 | $12.80 | 467 792 |
| May 30, 2023 | $12.49 | $12.69 | $12.45 | $12.67 | 607 069 |
| May 26, 2023 | $12.48 | $12.49 | $12.40 | $12.46 | 243 508 |
| May 25, 2023 | $12.44 | $12.44 | $12.32 | $12.40 | 308 397 |
| May 24, 2023 | $12.46 | $12.54 | $12.42 | $12.43 | 271 780 |
| May 23, 2023 | $12.60 | $12.63 | $12.50 | $12.53 | 240 083 |
| May 22, 2023 | $12.59 | $12.69 | $12.59 | $12.62 | 397 015 |
| May 19, 2023 | $12.57 | $12.58 | $12.47 | $12.53 | 353 211 |
| May 18, 2023 | $12.46 | $12.55 | $12.48 | $12.52 | 220 687 |
| May 17, 2023 | $12.46 | $12.53 | $12.45 | $12.51 | 236 710 |
| May 16, 2023 | $12.51 | $12.58 | $12.46 | $12.46 | 254 353 |
| May 15, 2023 | $12.51 | $12.58 | $12.48 | $12.49 | 261 657 |
