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 |
| Mar 18, 2016 | $13.45 | $13.45 | $13.32 | $13.37 | 219 800 |
| Mar 17, 2016 | $13.32 | $13.45 | $13.32 | $13.39 | 203 600 |
| Mar 16, 2016 | $13.39 | $13.39 | $13.03 | $13.38 | 481 400 |
| Mar 15, 2016 | $13.40 | $13.43 | $13.33 | $13.38 | 112 400 |
| Mar 14, 2016 | $13.42 | $13.49 | $13.34 | $13.42 | 162 800 |
| Mar 11, 2016 | $13.23 | $13.51 | $13.23 | $13.49 | 209 200 |
| Mar 10, 2016 | $13.37 | $13.40 | $13.17 | $13.19 | 200 900 |
| Mar 09, 2016 | $13.50 | $13.51 | $13.30 | $13.30 | 284 600 |
| Mar 08, 2016 | $13.63 | $13.63 | $13.50 | $13.39 | 149 300 |
| Mar 07, 2016 | $13.67 | $13.67 | $13.56 | $13.49 | 210 700 |
| Mar 04, 2016 | $13.49 | $13.69 | $13.46 | $13.54 | 295 700 |
| Mar 03, 2016 | $13.17 | $13.49 | $13.15 | $13.34 | 229 500 |
| Mar 02, 2016 | $13.09 | $13.18 | $13.04 | $13.03 | 237 100 |
| Mar 01, 2016 | $12.96 | $13.10 | $12.88 | $12.93 | 239 800 |
| Feb 29, 2016 | $12.95 | $12.96 | $12.91 | $12.82 | 128 100 |
| Feb 26, 2016 | $12.95 | $12.99 | $12.88 | $12.82 | 122 500 |
| Feb 25, 2016 | $12.79 | $12.94 | $12.71 | $12.81 | 129 700 |
| Feb 24, 2016 | $12.64 | $12.70 | $12.59 | $12.57 | 92 400 |
| Feb 23, 2016 | $12.61 | $12.73 | $12.54 | $12.54 | 129 300 |
| Feb 22, 2016 | $12.66 | $12.69 | $12.56 | $12.56 | 224 200 |
| Feb 19, 2016 | $12.59 | $12.66 | $12.49 | $12.48 | 111 600 |
| Feb 18, 2016 | $12.68 | $12.68 | $12.53 | $12.48 | 144 100 |
| Feb 17, 2016 | $12.38 | $12.69 | $12.28 | $12.57 | 286 700 |
| Feb 16, 2016 | $12.21 | $12.39 | $12.12 | $12.23 | 217 100 |
| Feb 12, 2016 | $12.08 | $12.23 | $12.00 | $12.05 | 280 300 |
