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 |
| Jul 26, 2023 | $14.25 | $14.45 | $14.25 | $14.36 | 216 088 |
| Jul 25, 2023 | $14.32 | $14.45 | $14.26 | $14.32 | 397 269 |
| Jul 24, 2023 | $14.28 | $14.38 | $14.11 | $14.30 | 396 066 |
| Jul 21, 2023 | $14.27 | $14.36 | $14.20 | $14.28 | 301 026 |
| Jul 20, 2023 | $14.29 | $14.35 | $14.11 | $14.27 | 301 495 |
| Jul 19, 2023 | $14.09 | $14.35 | $14.06 | $14.33 | 376 405 |
| Jul 18, 2023 | $13.76 | $14.16 | $13.76 | $14.09 | 512 263 |
| Jul 17, 2023 | $13.66 | $13.88 | $13.64 | $13.77 | 481 203 |
| Jul 14, 2023 | $14.03 | $14.04 | $13.58 | $13.70 | 1 131 235 |
| Jul 13, 2023 | $14.61 | $14.67 | $14.04 | $14.09 | 1 092 741 |
| Jul 12, 2023 | $14.37 | $14.67 | $14.24 | $14.56 | 1 144 814 |
| Jul 11, 2023 | $14.46 | $14.49 | $14.34 | $14.39 | 500 300 |
| Jul 10, 2023 | $14.30 | $14.47 | $14.29 | $14.43 | 405 233 |
| Jul 07, 2023 | $14.10 | $14.34 | $14.08 | $14.29 | 479 802 |
| Jul 06, 2023 | $14.20 | $14.24 | $13.95 | $14.16 | 475 394 |
| Jul 05, 2023 | $14.21 | $14.35 | $14.13 | $14.30 | 714 758 |
| Jul 03, 2023 | $14.07 | $14.22 | $14.04 | $14.15 | 386 495 |
| Jun 30, 2023 | $13.85 | $14.04 | $13.85 | $14.00 | 491 915 |
| Jun 29, 2023 | $13.84 | $13.87 | $13.76 | $13.80 | 329 189 |
| Jun 28, 2023 | $13.72 | $13.86 | $13.68 | $13.86 | 421 932 |
| Jun 27, 2023 | $13.78 | $13.85 | $13.74 | $13.74 | 386 475 |
| Jun 26, 2023 | $13.69 | $13.80 | $13.65 | $13.78 | 366 471 |
| Jun 23, 2023 | $13.39 | $13.69 | $13.30 | $13.69 | 506 713 |
| Jun 22, 2023 | $13.49 | $13.49 | $13.26 | $13.42 | 466 693 |
| Jun 21, 2023 | $13.40 | $13.49 | $13.29 | $13.48 | 424 567 |
