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 |
| Aug 30, 2023 | $14.14 | $14.18 | $14.09 | $14.09 | 442 383 |
| Aug 29, 2023 | $14.01 | $14.12 | $14.01 | $14.12 | 304 620 |
| Aug 28, 2023 | $14.05 | $14.06 | $14.01 | $14.01 | 260 515 |
| Aug 25, 2023 | $13.97 | $14.02 | $13.82 | $13.97 | 410 218 |
| Aug 24, 2023 | $14.02 | $14.03 | $13.94 | $13.97 | 232 108 |
| Aug 23, 2023 | $13.96 | $14.07 | $13.90 | $13.98 | 550 782 |
| Aug 22, 2023 | $14.00 | $14.03 | $13.88 | $13.91 | 214 092 |
| Aug 21, 2023 | $13.94 | $13.97 | $13.82 | $13.92 | 535 841 |
| Aug 18, 2023 | $13.90 | $13.97 | $13.76 | $13.94 | 583 981 |
| Aug 17, 2023 | $14.18 | $14.17 | $13.87 | $13.94 | 528 060 |
| Aug 16, 2023 | $14.38 | $14.43 | $14.04 | $14.12 | 695 746 |
| Aug 15, 2023 | $14.49 | $14.54 | $14.38 | $14.44 | 342 203 |
| Aug 14, 2023 | $14.31 | $14.55 | $14.23 | $14.52 | 502 754 |
| Aug 11, 2023 | $14.34 | $14.56 | $14.21 | $14.26 | 648 624 |
| Aug 10, 2023 | $14.36 | $14.54 | $14.28 | $14.35 | 503 495 |
| Aug 09, 2023 | $14.75 | $14.84 | $14.50 | $14.55 | 519 862 |
| Aug 08, 2023 | $14.72 | $14.88 | $14.71 | $14.74 | 453 835 |
| Aug 07, 2023 | $14.55 | $14.83 | $14.53 | $14.72 | 611 899 |
| Aug 04, 2023 | $14.57 | $14.63 | $14.39 | $14.52 | 450 401 |
| Aug 03, 2023 | $14.32 | $14.50 | $14.23 | $14.47 | 542 544 |
| Aug 02, 2023 | $14.30 | $14.49 | $14.16 | $14.43 | 604 796 |
| Aug 01, 2023 | $14.80 | $14.84 | $14.35 | $14.45 | 844 577 |
| Jul 31, 2023 | $14.66 | $14.88 | $14.58 | $14.83 | 476 876 |
| Jul 28, 2023 | $14.42 | $14.64 | $14.39 | $14.64 | 380 555 |
| Jul 27, 2023 | $14.47 | $14.57 | $14.33 | $14.35 | 560 431 |
