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 |
| Feb 29, 2024 | $14.17 | $14.29 | $14.17 | $14.27 | 530 976 |
| Feb 28, 2024 | $14.15 | $14.18 | $14.15 | $14.15 | 335 191 |
| Feb 27, 2024 | $14.14 | $14.16 | $14.12 | $14.14 | 328 786 |
| Feb 26, 2024 | $14.13 | $14.14 | $14.06 | $14.13 | 378 650 |
| Feb 23, 2024 | $14.14 | $14.15 | $14.11 | $14.13 | 326 907 |
| Feb 22, 2024 | $14.13 | $14.18 | $14.11 | $14.13 | 561 281 |
| Feb 21, 2024 | $14.04 | $14.14 | $14.03 | $14.13 | 476 883 |
| Feb 20, 2024 | $14.03 | $14.05 | $14.00 | $14.03 | 397 079 |
| Feb 16, 2024 | $13.99 | $14.02 | $13.94 | $14.02 | 350 806 |
| Feb 15, 2024 | $13.96 | $13.98 | $13.91 | $13.98 | 398 398 |
| Feb 14, 2024 | $13.94 | $13.98 | $13.90 | $13.95 | 327 933 |
| Feb 13, 2024 | $13.90 | $13.98 | $13.85 | $13.92 | 566 077 |
| Feb 12, 2024 | $14.00 | $14.11 | $13.93 | $13.98 | 463 704 |
| Feb 09, 2024 | $13.97 | $14.00 | $13.89 | $13.99 | 493 792 |
| Feb 08, 2024 | $14.10 | $14.10 | $13.95 | $14.10 | 784 263 |
| Feb 07, 2024 | $14.10 | $14.12 | $14.03 | $14.09 | 668 355 |
| Feb 06, 2024 | $14.05 | $14.11 | $14.04 | $14.09 | 673 597 |
| Feb 05, 2024 | $14.00 | $14.06 | $13.96 | $14.03 | 843 003 |
| Feb 02, 2024 | $13.96 | $14.00 | $13.92 | $14.00 | 601 942 |
| Feb 01, 2024 | $13.97 | $13.98 | $13.91 | $13.97 | 665 727 |
| Jan 31, 2024 | $13.89 | $13.91 | $13.79 | $13.84 | 735 687 |
| Jan 30, 2024 | $13.85 | $13.87 | $13.82 | $13.87 | 434 225 |
| Jan 29, 2024 | $13.75 | $13.82 | $13.75 | $13.80 | 452 145 |
| Jan 26, 2024 | $13.74 | $13.81 | $13.73 | $13.79 | 436 794 |
| Jan 25, 2024 | $13.73 | $13.76 | $13.71 | $13.73 | 417 238 |
