Skip to main content
PIMCO Corporate & Income Opportunity Fund (PTY)
NYSE: PTY · Real-Time Price · USD
14.78
+0.01 (0.03%)
Dec 3, 2024, 2:02 PM EST - Market open

PTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202414.7714.8014.7014.7714.770.27%779,016
Nov 29, 202414.7114.7314.6814.7314.730.20%283,999
Nov 27, 202414.6514.7014.6514.7014.700.27%498,440
Nov 26, 202414.6714.6714.6314.6614.660.07%357,293
Nov 25, 202414.6514.6714.6214.6514.65-627,017
Nov 22, 202414.5814.6514.5714.6514.650.48%668,028
Nov 21, 202414.5814.5814.5514.5814.580.07%485,112
Nov 20, 202414.5914.5914.5514.5714.570.21%408,963
Nov 19, 202414.5314.5714.5214.5414.540.21%532,536
Nov 18, 202414.5314.5314.4714.5114.51-527,112
Nov 15, 202414.4814.5814.4014.5114.510.07%557,119
Nov 14, 202414.5514.5814.3514.5014.50-0.21%613,061
Nov 13, 202414.5714.5714.4614.5314.53-0.14%528,653
Nov 12, 202414.6214.6514.5314.5514.55-1.15%755,569
Nov 11, 202414.7514.7614.6914.7214.60-0.14%544,918
Nov 8, 202414.7014.7514.6914.7414.620.61%861,327
Nov 7, 202414.6514.6914.6114.6514.530.27%649,216
Nov 6, 202414.6314.6414.5814.6114.49-575,647
Nov 5, 202414.5814.6314.5814.6114.490.07%433,524
Nov 4, 202414.5814.6014.5514.6014.480.14%579,703
Nov 1, 202414.5414.5914.5214.5814.460.34%594,939
Oct 31, 202414.5314.5414.4614.5314.410.07%355,115
Oct 30, 202414.5114.5414.4814.5214.400.28%350,257
Oct 29, 202414.5014.5214.4514.4814.36-0.14%406,215
Oct 28, 202414.5014.5414.5014.5014.38-0.14%395,325
Oct 25, 202414.5214.5514.4814.5214.400.07%372,008
Oct 24, 202414.5014.5414.4114.5114.390.07%638,365
Oct 23, 202414.5214.5314.4214.5014.38-0.14%475,728
Oct 22, 202414.5114.5214.4614.5214.400.07%432,462
Oct 21, 202414.5414.5714.5114.5114.39-0.21%532,076
Oct 18, 202414.5014.5514.4914.5414.420.28%578,607
Oct 17, 202414.5014.5214.4514.5014.380.35%483,859
Oct 16, 202414.4214.4914.3914.4514.330.42%760,309
Oct 15, 202414.4314.4814.3014.3914.27-0.55%991,955
Oct 14, 202414.5214.5214.4014.4714.35-0.14%725,976
Oct 11, 202414.4514.5214.4514.4914.37-0.55%628,053
Oct 10, 202414.5814.5914.5414.5714.330.07%647,525
Oct 9, 202414.6114.6114.5614.5614.33-0.07%792,878
Oct 8, 202414.5814.6014.5314.5714.330.48%876,540
Oct 7, 202414.4614.5814.4314.5014.270.69%1,397,934
Oct 4, 202414.4614.4714.4014.4014.17-0.21%722,198
Oct 3, 202414.4514.4514.4014.4314.20-634,231
Oct 2, 202414.4214.4414.4114.4314.200.07%423,994
Oct 1, 202414.4214.4914.3814.4214.190.21%1,009,975
Sep 30, 202414.4414.4414.3614.3914.16-0.21%992,985
Sep 27, 202414.4514.4614.4014.4214.19-455,124
Sep 26, 202414.4714.4714.4014.4214.19-0.14%574,502
Sep 25, 202414.4514.4514.4114.4414.210.21%602,347
Sep 24, 202414.3614.4214.3414.4114.180.49%686,957
Sep 23, 202414.3214.3414.3014.3414.110.21%649,713
Sep 20, 202414.3114.3314.3014.3114.080.07%503,610
Sep 19, 202414.3214.3414.3014.3014.07-592,372
Sep 18, 202414.2514.3014.2414.3014.070.49%711,224
Sep 17, 202414.2314.2514.2214.2314.00-548,544
Sep 16, 202414.2514.2614.2014.2314.000.07%527,284
Sep 13, 202414.2014.2614.2014.2213.99-0.49%539,215
Sep 12, 202414.3014.3114.2414.2913.94-0.14%698,306
Sep 11, 202414.3114.3214.2314.3113.960.07%584,009
Sep 10, 202414.3114.3214.2814.3013.95-569,191
Sep 9, 202414.3414.3414.3014.3013.95-0.14%552,858
Sep 6, 202414.3314.3314.2914.3213.97-532,679
Sep 5, 202414.3214.3714.2914.3213.970.14%457,403
Sep 4, 202414.3314.3314.2714.3013.950.07%470,746
Sep 3, 202414.2914.3714.2614.2913.94-780,107
Aug 30, 202414.2514.2914.2414.2913.940.35%509,908
Aug 29, 202414.2514.2514.2014.2413.890.07%484,563
Aug 28, 202414.2714.2714.1714.2313.88-654,572
Aug 27, 202414.2314.2514.2214.2313.88-341,444
Aug 26, 202414.2214.2614.2114.2313.880.14%528,001
Aug 23, 202414.2014.2214.1714.2113.860.07%593,568
Aug 22, 202414.2214.2214.1914.2013.86-405,324
Aug 21, 202414.2014.2114.1714.2013.86-274,731
Aug 20, 202414.1914.2014.1514.2013.860.14%411,476
Aug 19, 202414.1814.2014.1714.1813.84-464,775
Aug 16, 202414.1014.2014.0914.1813.84-487,411
Aug 15, 202414.2214.2514.1114.1813.840.14%601,371
Aug 14, 202414.1814.2014.1114.1613.82-0.14%473,336
Aug 13, 202414.2214.2414.1614.1813.84-0.21%708,416
Aug 12, 202414.2514.2514.1614.2113.86-0.77%494,826
Aug 9, 202414.3114.3714.3014.3213.86-0.07%541,506
Aug 8, 202414.3214.4314.2914.3313.870.14%946,905
Aug 7, 202414.3914.3914.2414.3113.850.28%787,624
Aug 6, 202414.2614.3314.1714.2713.810.78%1,160,730
Aug 5, 202413.9714.2913.6014.1613.70-1.46%1,866,372
Aug 2, 202414.3514.3714.3014.3713.900.14%662,886
Aug 1, 202414.3314.3914.3214.3513.890.35%678,537
Jul 31, 202414.3614.3614.3014.3013.84-0.07%477,028
Jul 30, 202414.2514.3114.2314.3113.850.63%601,502
Jul 29, 202414.2514.2614.2214.2213.76-0.14%585,041
Jul 26, 202414.2414.2714.2314.2413.78-324,790
Jul 25, 202414.2514.2614.2314.2413.78-0.07%294,873
Jul 24, 202414.2814.2914.2214.2513.79-0.07%587,270
Jul 23, 202414.2514.3014.2414.2613.800.28%424,680
Jul 22, 202414.2314.2514.2014.2213.76-0.07%639,922
Jul 19, 202414.2514.3114.1914.2313.770.07%1,332,772
Jul 18, 202414.2014.2314.1814.2213.760.14%675,312
Jul 17, 202414.2614.2714.2014.2013.74-0.35%722,421
Jul 16, 202414.2514.2614.2014.2513.790.07%822,425
Jul 15, 202414.2214.2514.1714.2413.78-676,936
Jul 12, 202414.4414.4414.1614.2413.78-0.84%846,174