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 |
| Jan 24, 2024 | $13.60 | $13.92 | $13.59 | $13.72 | 710 172 |
| Jan 23, 2024 | $13.58 | $13.61 | $13.50 | $13.58 | 337 692 |
| Jan 22, 2024 | $13.60 | $13.63 | $13.52 | $13.57 | 524 582 |
| Jan 19, 2024 | $13.65 | $13.65 | $13.48 | $13.58 | 702 621 |
| Jan 18, 2024 | $13.61 | $13.61 | $13.46 | $13.55 | 471 858 |
| Jan 17, 2024 | $13.64 | $13.66 | $13.54 | $13.54 | 348 643 |
| Jan 16, 2024 | $13.75 | $13.77 | $13.57 | $13.64 | 455 604 |
| Jan 12, 2024 | $13.55 | $13.86 | $13.50 | $13.84 | 1 178 651 |
| Jan 11, 2024 | $13.59 | $13.59 | $13.38 | $13.53 | 437 349 |
| Jan 10, 2024 | $13.70 | $13.74 | $13.63 | $13.66 | 593 825 |
| Jan 09, 2024 | $13.72 | $13.74 | $13.61 | $13.70 | 587 181 |
| Jan 08, 2024 | $13.67 | $13.72 | $13.62 | $13.71 | 859 571 |
| Jan 05, 2024 | $13.51 | $13.67 | $13.51 | $13.60 | 695 508 |
| Jan 04, 2024 | $13.43 | $13.56 | $13.43 | $13.49 | 580 165 |
| Jan 03, 2024 | $13.42 | $13.70 | $13.42 | $13.48 | 914 012 |
| Jan 02, 2024 | $13.22 | $13.39 | $13.19 | $13.36 | 674 160 |
| Dec 29, 2023 | $13.20 | $13.24 | $13.14 | $13.24 | 603 785 |
| Dec 28, 2023 | $13.18 | $13.21 | $13.11 | $13.19 | 455 543 |
| Dec 27, 2023 | $13.15 | $13.24 | $13.07 | $13.18 | 550 524 |
| Dec 26, 2023 | $13.15 | $13.22 | $13.15 | $13.16 | 535 125 |
| Dec 22, 2023 | $13.24 | $13.26 | $13.06 | $13.15 | 878 244 |
| Dec 21, 2023 | $13.37 | $13.46 | $13.19 | $13.23 | 975 095 |
| Dec 20, 2023 | $13.37 | $13.41 | $13.34 | $13.40 | 421 755 |
| Dec 19, 2023 | $13.39 | $13.44 | $13.37 | $13.38 | 508 761 |
| Dec 18, 2023 | $13.41 | $13.46 | $13.32 | $13.39 | 545 440 |
