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 |
| 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 |
| Mar 21, 2024 | $14.60 | $14.77 | $14.56 | $14.71 | 713 042 |
| Mar 20, 2024 | $14.54 | $14.58 | $14.51 | $14.58 | 496 340 |
| Mar 19, 2024 | $14.53 | $14.53 | $14.49 | $14.53 | 287 697 |
| Mar 18, 2024 | $14.50 | $14.52 | $14.45 | $14.52 | 452 001 |
| Mar 15, 2024 | $14.46 | $14.50 | $14.43 | $14.50 | 358 259 |
| Mar 14, 2024 | $14.47 | $14.49 | $14.41 | $14.47 | 451 477 |
| Mar 13, 2024 | $14.43 | $14.50 | $14.41 | $14.46 | 345 099 |
| Mar 12, 2024 | $14.35 | $14.43 | $14.29 | $14.40 | 452 373 |
| Mar 11, 2024 | $14.45 | $14.45 | $14.30 | $14.33 | 589 404 |
| Mar 08, 2024 | $14.45 | $14.48 | $14.40 | $14.45 | 466 056 |
| Mar 07, 2024 | $14.54 | $14.60 | $14.48 | $14.53 | 587 832 |
| Mar 06, 2024 | $14.49 | $14.55 | $14.48 | $14.54 | 605 507 |
| Mar 05, 2024 | $14.40 | $14.55 | $14.40 | $14.48 | 790 744 |
| Mar 04, 2024 | $14.35 | $14.40 | $14.26 | $14.37 | 854 060 |
| Mar 01, 2024 | $14.29 | $14.32 | $14.17 | $14.29 | 793 375 |
