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 |
| Feb 11, 2016 | $12.14 | $12.20 | $11.97 | $11.91 | 381 000 |
| Feb 10, 2016 | $12.42 | $12.44 | $12.30 | $12.18 | 178 100 |
| Feb 09, 2016 | $12.38 | $12.51 | $12.31 | $12.29 | 219 400 |
| Feb 08, 2016 | $12.73 | $12.81 | $12.55 | $12.33 | 335 400 |
| Feb 05, 2016 | $13.20 | $13.24 | $12.89 | $12.69 | 238 400 |
| Feb 04, 2016 | $13.18 | $13.22 | $13.09 | $12.90 | 154 900 |
| Feb 03, 2016 | $13.18 | $13.24 | $13.05 | $12.89 | 216 100 |
| Feb 02, 2016 | $13.19 | $13.29 | $13.08 | $12.92 | 312 000 |
| Feb 01, 2016 | $13.14 | $13.22 | $13.06 | $12.96 | 195 900 |
| Jan 29, 2016 | $13.15 | $13.32 | $13.04 | $12.84 | 196 500 |
| Jan 28, 2016 | $13.08 | $13.22 | $12.95 | $12.89 | 176 500 |
| Jan 27, 2016 | $12.90 | $13.09 | $12.84 | $12.71 | 263 700 |
| Jan 26, 2016 | $12.57 | $12.87 | $12.57 | $12.62 | 282 800 |
| Jan 25, 2016 | $12.46 | $12.59 | $12.43 | $12.27 | 142 200 |
| Jan 22, 2016 | $12.27 | $12.57 | $12.26 | $12.24 | 302 700 |
| Jan 21, 2016 | $12.11 | $12.32 | $12.05 | $11.92 | 295 000 |
| Jan 20, 2016 | $12.15 | $12.23 | $11.81 | $11.90 | 499 400 |
| Jan 19, 2016 | $12.50 | $12.60 | $12.22 | $12.07 | 452 200 |
| Jan 15, 2016 | $12.53 | $12.57 | $12.27 | $12.26 | 417 300 |
| Jan 14, 2016 | $12.77 | $12.85 | $12.61 | $12.44 | 407 800 |
| Jan 13, 2016 | $13.11 | $13.18 | $12.73 | $12.52 | 322 800 |
| Jan 12, 2016 | $13.12 | $13.22 | $13.01 | $12.82 | 161 400 |
| Jan 11, 2016 | $13.33 | $13.34 | $13.12 | $12.83 | 288 900 |
| Jan 08, 2016 | $13.48 | $13.53 | $13.25 | $12.88 | 217 800 |
| Jan 07, 2016 | $13.61 | $13.71 | $13.35 | $12.98 | 284 700 |
