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 |
| Nov 09, 2023 | $13.74 | $13.74 | $13.23 | $13.32 | 568 195 |
| Nov 08, 2023 | $13.65 | $13.72 | $13.61 | $13.66 | 302 148 |
| Nov 07, 2023 | $13.66 | $13.69 | $13.53 | $13.68 | 366 558 |
| Nov 06, 2023 | $13.71 | $13.72 | $13.60 | $13.69 | 535 481 |
| Nov 03, 2023 | $13.70 | $13.78 | $13.53 | $13.69 | 860 703 |
| Nov 02, 2023 | $13.18 | $13.75 | $13.13 | $13.54 | 912 365 |
| Nov 01, 2023 | $12.95 | $13.05 | $12.87 | $13.04 | 544 520 |
| Oct 31, 2023 | $12.68 | $12.84 | $12.65 | $12.80 | 563 418 |
| Oct 30, 2023 | $12.58 | $12.69 | $12.52 | $12.67 | 555 142 |
| Oct 27, 2023 | $12.57 | $12.58 | $12.45 | $12.52 | 376 969 |
| Oct 26, 2023 | $12.57 | $12.65 | $12.43 | $12.48 | 586 087 |
| Oct 25, 2023 | $12.50 | $12.50 | $12.33 | $12.50 | 398 163 |
| Oct 24, 2023 | $12.22 | $12.51 | $12.21 | $12.47 | 486 674 |
| Oct 23, 2023 | $12.00 | $12.30 | $11.92 | $12.25 | 401 912 |
| Oct 20, 2023 | $12.25 | $12.34 | $12.05 | $12.13 | 436 675 |
| Oct 19, 2023 | $12.38 | $12.50 | $12.11 | $12.32 | 471 633 |
| Oct 18, 2023 | $12.05 | $12.42 | $11.92 | $12.41 | 669 910 |
| Oct 17, 2023 | $12.27 | $12.33 | $12.05 | $12.16 | 820 366 |
| Oct 16, 2023 | $12.50 | $12.53 | $12.31 | $12.42 | 503 406 |
| Oct 13, 2023 | $12.62 | $12.70 | $12.35 | $12.43 | 425 915 |
| Oct 12, 2023 | $12.48 | $12.53 | $12.35 | $12.48 | 376 371 |
| Oct 11, 2023 | $12.50 | $12.57 | $12.43 | $12.48 | 501 543 |
| Oct 10, 2023 | $12.45 | $12.68 | $12.43 | $12.51 | 619 916 |
| Oct 09, 2023 | $12.41 | $12.49 | $12.36 | $12.47 | 499 925 |
| Oct 06, 2023 | $12.44 | $12.59 | $12.09 | $12.41 | 820 598 |
