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 |
| Dec 15, 2023 | $13.59 | $13.60 | $13.33 | $13.42 | 660 411 |
| Dec 14, 2023 | $13.51 | $13.80 | $13.40 | $13.43 | 1 237 019 |
| Dec 13, 2023 | $13.11 | $13.38 | $13.04 | $13.32 | 798 709 |
| Dec 12, 2023 | $13.33 | $13.44 | $13.01 | $13.12 | 1 022 797 |
| Dec 11, 2023 | $13.57 | $13.65 | $13.42 | $13.48 | 490 586 |
| Dec 08, 2023 | $13.85 | $13.87 | $13.46 | $13.67 | 596 267 |
| Dec 07, 2023 | $14.11 | $14.14 | $13.90 | $13.96 | 456 157 |
| Dec 06, 2023 | $14.10 | $14.35 | $14.01 | $14.10 | 628 875 |
| Dec 05, 2023 | $13.97 | $14.40 | $13.95 | $14.09 | 940 550 |
| Dec 04, 2023 | $13.96 | $14.13 | $13.95 | $14.03 | 524 118 |
| Dec 01, 2023 | $13.82 | $13.98 | $13.70 | $13.96 | 550 389 |
| Nov 30, 2023 | $13.75 | $13.80 | $13.70 | $13.80 | 320 566 |
| Nov 29, 2023 | $13.62 | $13.78 | $13.62 | $13.73 | 389 110 |
| Nov 28, 2023 | $13.70 | $13.71 | $13.53 | $13.62 | 314 679 |
| Nov 27, 2023 | $13.70 | $13.72 | $13.66 | $13.68 | 305 990 |
| Nov 24, 2023 | $13.63 | $13.68 | $13.61 | $13.68 | 127 448 |
| Nov 22, 2023 | $13.62 | $13.64 | $13.56 | $13.63 | 369 032 |
| Nov 21, 2023 | $13.60 | $13.63 | $13.54 | $13.60 | 332 224 |
| Nov 20, 2023 | $13.50 | $13.59 | $13.49 | $13.55 | 375 073 |
| Nov 17, 2023 | $13.45 | $13.55 | $13.42 | $13.49 | 391 075 |
| Nov 16, 2023 | $13.35 | $13.46 | $13.30 | $13.44 | 380 097 |
| Nov 15, 2023 | $13.20 | $13.32 | $13.19 | $13.31 | 363 435 |
| Nov 14, 2023 | $13.20 | $13.32 | $13.10 | $13.14 | 444 018 |
| Nov 13, 2023 | $13.14 | $13.23 | $13.03 | $13.05 | 279 349 |
| Nov 10, 2023 | $13.25 | $13.25 | $12.93 | $13.20 | 420 354 |
