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 |
| Oct 05, 2023 | $12.72 | $12.82 | $12.47 | $12.51 | 468 098 |
| Oct 04, 2023 | $12.68 | $12.75 | $12.54 | $12.75 | 617 081 |
| Oct 03, 2023 | $12.54 | $12.83 | $12.47 | $12.58 | 770 010 |
| Oct 02, 2023 | $13.13 | $13.13 | $12.53 | $12.60 | 1 072 572 |
| Sep 29, 2023 | $13.09 | $13.26 | $12.96 | $13.07 | 631 677 |
| Sep 28, 2023 | $13.06 | $13.14 | $12.83 | $13.03 | 977 209 |
| Sep 27, 2023 | $13.72 | $13.95 | $13.10 | $13.14 | 1 307 894 |
| Sep 26, 2023 | $13.79 | $13.84 | $13.63 | $13.74 | 373 786 |
| Sep 25, 2023 | $13.86 | $13.93 | $13.76 | $13.88 | 279 783 |
| Sep 22, 2023 | $13.95 | $14.05 | $13.90 | $14.02 | 234 801 |
| Sep 21, 2023 | $13.91 | $13.97 | $13.72 | $13.95 | 432 610 |
| Sep 20, 2023 | $14.06 | $14.14 | $14.01 | $14.10 | 248 197 |
| Sep 19, 2023 | $13.74 | $14.03 | $13.72 | $14.01 | 322 145 |
| Sep 18, 2023 | $13.79 | $13.80 | $13.71 | $13.79 | 327 860 |
| Sep 15, 2023 | $13.76 | $13.80 | $13.70 | $13.77 | 288 458 |
| Sep 14, 2023 | $13.80 | $13.84 | $13.73 | $13.77 | 275 770 |
| Sep 13, 2023 | $13.78 | $13.79 | $13.72 | $13.78 | 281 805 |
| Sep 12, 2023 | $13.72 | $13.82 | $13.63 | $13.77 | 444 736 |
| Sep 11, 2023 | $13.97 | $13.98 | $13.68 | $13.75 | 535 624 |
| Sep 08, 2023 | $14.00 | $14.07 | $13.90 | $13.95 | 455 166 |
| Sep 07, 2023 | $14.17 | $14.25 | $14.16 | $14.19 | 461 119 |
| Sep 06, 2023 | $14.20 | $14.24 | $14.17 | $14.21 | 336 726 |
| Sep 05, 2023 | $14.19 | $14.35 | $14.17 | $14.22 | 510 112 |
| Sep 01, 2023 | $14.19 | $14.23 | $14.05 | $14.06 | 349 332 |
| Aug 31, 2023 | $14.10 | $14.17 | $14.10 | $14.15 | 251 699 |
