Skip to main content
logo
PIMCO Corporate & Income Opportunity Fund (PTY)
NYSE: PTY · Real-Time Price · USD
14.44
-0.15 (-1.03%)
At close: Oct 10, 2025, 4:00 PM EDT
14.36
-0.08 (-0.55%)
After-hours: Oct 10, 2025, 7:23 PM EDT

PTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202514.6014.6114.4014.4414.44-1.03%1,105,284
Oct 9, 202514.5514.6914.5314.5914.590.41%1,465,384
Oct 8, 202514.5014.5514.5014.5314.530.21%714,822
Oct 7, 202514.5014.5314.4814.5014.500.14%811,881
Oct 6, 202514.4514.4914.4314.4814.480.21%818,260
Oct 3, 202514.4214.4814.4214.4514.450.35%739,735
Oct 2, 202514.4114.4314.3914.4014.400.35%729,892
Oct 1, 202514.4814.4814.3014.3514.35-0.62%1,007,063
Sep 30, 202514.4114.4414.3714.4414.440.28%640,427
Sep 29, 202514.4314.4514.3914.4014.40-0.14%606,531
Sep 26, 202514.4014.4614.3914.4214.42-0.21%523,126
Sep 25, 202514.4214.4514.3714.4514.450.21%572,257
Sep 24, 202514.4114.4314.4114.4214.42-396,973
Sep 23, 202514.4514.4514.4214.4214.42-0.07%425,580
Sep 22, 202514.4314.4314.3814.4314.430.07%575,457
Sep 19, 202514.3614.4214.3614.4214.420.21%589,362
Sep 18, 202514.3814.4014.3314.3914.390.28%664,944
Sep 17, 202514.4014.4314.3514.3514.35-0.28%670,177
Sep 16, 202514.4014.4114.3614.3914.390.21%631,615
Sep 15, 202514.3714.3714.3314.3614.360.56%940,924
Sep 12, 202514.2814.3314.2414.2814.28-0.70%618,650
Sep 11, 202514.4314.4614.3414.3814.260.21%743,010
Sep 10, 202514.4914.5014.3314.3514.23-0.55%682,148
Sep 9, 202514.4514.4514.4214.4314.310.35%793,442
Sep 8, 202514.3614.3914.3514.3814.260.49%750,959
Sep 5, 202514.2814.3114.2614.3114.190.42%563,474
Sep 4, 202514.2514.2714.2114.2514.130.14%636,512
Sep 3, 202514.2014.2414.1614.2314.110.35%828,436
Sep 2, 202514.1414.1814.0714.1814.060.21%899,845
Aug 29, 202514.1514.1514.1114.1514.030.14%551,152
Aug 28, 202514.1214.1314.1014.1314.010.07%489,366
Aug 27, 202514.1114.1314.1014.1214.000.21%516,885
Aug 26, 202514.1014.1014.0814.0913.970.07%384,431
Aug 25, 202514.0814.1014.0714.0813.96-417,199
Aug 22, 202514.0314.0914.0214.0813.960.36%856,351
Aug 21, 202514.0514.0514.0214.0313.910.14%536,928
Aug 20, 202513.9814.0213.9614.0113.890.07%550,405
Aug 19, 202513.9614.0013.9614.0013.880.14%591,039
Aug 18, 202513.9313.9813.9313.9813.870.22%780,052
Aug 15, 202513.9913.9913.9513.9513.84-0.21%502,310
Aug 14, 202513.9813.9913.9513.9813.870.22%490,955
Aug 13, 202513.9313.9513.9113.9513.840.29%566,789
Aug 12, 202513.9313.9313.8913.9113.80-664,891
Aug 11, 202513.9313.9713.8913.9113.80-0.57%568,036
Aug 8, 202514.0014.0013.9513.9913.760.29%777,029
Aug 7, 202514.0814.0913.9513.9513.72-0.78%766,653
Aug 6, 202514.0614.0814.0414.0613.83-603,220
Aug 5, 202514.0814.0914.0514.0613.830.07%874,688
Aug 4, 202514.0014.0513.9814.0513.820.50%861,023
Aug 1, 202513.9514.0013.9213.9813.750.29%1,094,195