PIMCO Corporate & Income Opportunity Fund (PTY)
NYSE: PTY · Real-Time Price · USD
14.42
+0.03 (0.21%)
At close: Sep 19, 2025, 4:00 PM EDT
14.43
+0.01 (0.07%)
After-hours: Sep 19, 2025, 7:59 PM EDT
PTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14.36 | 14.42 | 14.36 | 14.42 | 14.42 | 0.21% | 586,178 |
| Sep 18, 2025 | 14.38 | 14.40 | 14.33 | 14.39 | 14.39 | 0.28% | 664,944 |
| Sep 17, 2025 | 14.40 | 14.43 | 14.35 | 14.35 | 14.35 | -0.28% | 670,177 |
| Sep 16, 2025 | 14.40 | 14.41 | 14.36 | 14.39 | 14.39 | 0.21% | 631,615 |
| Sep 15, 2025 | 14.37 | 14.37 | 14.33 | 14.36 | 14.36 | 0.56% | 940,924 |
| Sep 12, 2025 | 14.28 | 14.33 | 14.24 | 14.28 | 14.28 | -0.70% | 618,650 |
| Sep 11, 2025 | 14.43 | 14.46 | 14.34 | 14.38 | 14.26 | 0.21% | 743,010 |
| Sep 10, 2025 | 14.49 | 14.50 | 14.33 | 14.35 | 14.23 | -0.55% | 682,148 |
| Sep 9, 2025 | 14.45 | 14.45 | 14.42 | 14.43 | 14.31 | 0.35% | 793,442 |
| Sep 8, 2025 | 14.36 | 14.39 | 14.35 | 14.38 | 14.26 | 0.49% | 750,959 |
| Sep 5, 2025 | 14.28 | 14.31 | 14.26 | 14.31 | 14.19 | 0.42% | 563,474 |
| Sep 4, 2025 | 14.25 | 14.27 | 14.21 | 14.25 | 14.13 | 0.14% | 636,512 |
| Sep 3, 2025 | 14.20 | 14.24 | 14.16 | 14.23 | 14.11 | 0.35% | 828,436 |
| Sep 2, 2025 | 14.14 | 14.18 | 14.07 | 14.18 | 14.06 | 0.21% | 899,845 |
| Aug 29, 2025 | 14.15 | 14.15 | 14.11 | 14.15 | 14.03 | 0.14% | 551,152 |
| Aug 28, 2025 | 14.12 | 14.13 | 14.10 | 14.13 | 14.01 | 0.07% | 489,366 |
| Aug 27, 2025 | 14.11 | 14.13 | 14.10 | 14.12 | 14.00 | 0.21% | 516,885 |
| Aug 26, 2025 | 14.10 | 14.10 | 14.08 | 14.09 | 13.97 | 0.07% | 384,431 |
| Aug 25, 2025 | 14.08 | 14.10 | 14.07 | 14.08 | 13.96 | - | 417,199 |
| Aug 22, 2025 | 14.03 | 14.09 | 14.02 | 14.08 | 13.96 | 0.36% | 856,351 |
| Aug 21, 2025 | 14.05 | 14.05 | 14.02 | 14.03 | 13.91 | 0.14% | 536,928 |
| Aug 20, 2025 | 13.98 | 14.02 | 13.96 | 14.01 | 13.89 | 0.07% | 550,405 |
| Aug 19, 2025 | 13.96 | 14.00 | 13.96 | 14.00 | 13.88 | 0.14% | 591,039 |
| Aug 18, 2025 | 13.93 | 13.98 | 13.93 | 13.98 | 13.87 | 0.22% | 780,052 |
| Aug 15, 2025 | 13.99 | 13.99 | 13.95 | 13.95 | 13.84 | -0.21% | 502,310 |
| Aug 14, 2025 | 13.98 | 13.99 | 13.95 | 13.98 | 13.87 | 0.22% | 490,955 |
| Aug 13, 2025 | 13.93 | 13.95 | 13.91 | 13.95 | 13.84 | 0.29% | 566,789 |
| Aug 12, 2025 | 13.93 | 13.93 | 13.89 | 13.91 | 13.80 | - | 664,891 |
| Aug 11, 2025 | 13.93 | 13.97 | 13.89 | 13.91 | 13.80 | -0.57% | 568,036 |
| Aug 8, 2025 | 14.00 | 14.00 | 13.95 | 13.99 | 13.76 | 0.29% | 777,029 |
| Aug 7, 2025 | 14.08 | 14.09 | 13.95 | 13.95 | 13.72 | -0.78% | 766,653 |
| Aug 6, 2025 | 14.06 | 14.08 | 14.04 | 14.06 | 13.83 | - | 603,220 |
| Aug 5, 2025 | 14.08 | 14.09 | 14.05 | 14.06 | 13.83 | 0.07% | 874,688 |
| Aug 4, 2025 | 14.00 | 14.05 | 13.98 | 14.05 | 13.82 | 0.50% | 861,023 |
| Aug 1, 2025 | 13.95 | 14.00 | 13.92 | 13.98 | 13.75 | 0.29% | 1,094,195 |
| Jul 31, 2025 | 13.93 | 13.96 | 13.91 | 13.94 | 13.71 | 0.14% | 458,002 |
| Jul 30, 2025 | 13.94 | 13.94 | 13.89 | 13.92 | 13.69 | 0.14% | 624,421 |
| Jul 29, 2025 | 13.89 | 13.95 | 13.89 | 13.90 | 13.67 | 0.22% | 808,498 |
| Jul 28, 2025 | 13.85 | 13.87 | 13.84 | 13.87 | 13.64 | 0.14% | 801,219 |
| Jul 25, 2025 | 13.84 | 13.86 | 13.81 | 13.85 | 13.62 | 0.22% | 550,460 |
| Jul 24, 2025 | 13.83 | 13.85 | 13.81 | 13.82 | 13.59 | -0.07% | 420,922 |
| Jul 23, 2025 | 13.80 | 13.87 | 13.78 | 13.83 | 13.60 | 0.22% | 812,445 |
| Jul 22, 2025 | 13.78 | 13.80 | 13.73 | 13.80 | 13.57 | 0.15% | 492,957 |
| Jul 21, 2025 | 13.77 | 13.80 | 13.76 | 13.78 | 13.55 | 0.07% | 656,626 |
| Jul 18, 2025 | 13.80 | 13.84 | 13.75 | 13.77 | 13.54 | -0.29% | 900,307 |
| Jul 17, 2025 | 13.76 | 13.83 | 13.76 | 13.81 | 13.58 | 0.07% | 763,160 |
| Jul 16, 2025 | 13.84 | 13.85 | 13.74 | 13.80 | 13.57 | - | 600,421 |
| Jul 15, 2025 | 13.83 | 13.84 | 13.76 | 13.80 | 13.57 | -0.07% | 445,123 |
| Jul 14, 2025 | 13.82 | 13.84 | 13.75 | 13.81 | 13.58 | -0.07% | 636,590 |
| Jul 11, 2025 | 13.77 | 13.84 | 13.77 | 13.82 | 13.59 | -0.72% | 668,147 |