Skip to main content
PIMCO Corporate & Income Opportunity Fund (PTY)
NYSE: PTY · Real-Time Price · USD
14.74
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

PTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202514.7414.7514.7314.7414.74-497,785
Feb 19, 202514.7414.7514.7114.7414.740.20%503,509
Feb 18, 202514.6914.7214.6214.7114.710.14%544,888
Feb 14, 202514.7414.7514.6514.6914.69-0.20%520,424
Feb 13, 202514.7214.7514.6814.7214.72-0.61%562,460
Feb 12, 202514.7614.8214.7514.8114.69-674,549
Feb 11, 202514.8314.8314.7614.8114.69-0.07%527,495
Feb 10, 202514.8414.8714.7814.8214.70-0.07%826,261
Feb 7, 202514.8014.8414.7914.8314.710.20%555,620
Feb 6, 202514.7814.8014.7514.8014.680.20%610,841
Feb 5, 202514.7714.7814.7114.7714.650.14%593,826
Feb 4, 202514.7614.7814.7314.7514.63-594,150
Feb 3, 202514.7314.7614.6014.7514.630.07%963,434
Jan 31, 202514.6514.7514.6514.7414.620.41%562,745
Jan 30, 202514.6714.7014.6214.6814.560.20%696,581
Jan 29, 202514.6614.6814.6314.6514.530.14%535,148
Jan 28, 202514.6314.6614.6214.6314.510.21%630,649
Jan 27, 202514.5914.6014.5614.6014.480.14%581,175
Jan 24, 202514.5714.5914.5514.5814.460.28%633,029
Jan 23, 202514.5314.6014.5314.5414.420.14%955,205
Jan 22, 202514.5414.5514.4914.5214.400.14%705,655
Jan 21, 202514.4714.5014.4314.5014.380.69%816,279
Jan 17, 202514.3914.4214.3514.4014.290.14%669,126
Jan 16, 202514.3814.3914.3614.3814.270.21%545,874
Jan 15, 202514.3714.3914.2814.3514.240.14%977,223
Jan 14, 202514.3014.3614.2214.3314.22-0.14%613,499
Jan 13, 202514.2814.3614.2614.3514.24-0.35%692,863
Jan 10, 202514.3914.4214.3314.4014.17-759,014
Jan 8, 202514.4314.4314.3814.4014.17-0.14%587,118
Jan 7, 202514.4214.4514.3614.4214.19-562,883
Jan 6, 202514.4314.4414.3014.4214.190.07%706,964
Jan 3, 202514.4014.4414.3614.4114.180.14%664,894
Jan 2, 202514.3714.4114.3614.3914.160.14%720,016
Dec 31, 202414.3014.3714.2814.3714.140.42%546,354
Dec 30, 202414.3414.3514.2214.3114.080.07%755,372
Dec 27, 202414.3414.3714.2914.3014.07-0.35%511,572
Dec 26, 202414.3414.4114.2814.3514.12-0.28%603,253
Dec 24, 202414.3614.3914.3214.3914.160.35%311,168
Dec 23, 202414.3114.3514.2314.3414.110.14%666,797
Dec 20, 202414.1414.3314.1114.3214.090.28%872,284
Dec 19, 202414.3614.4314.1314.2814.05-0.49%1,308,844
Dec 18, 202414.5314.5514.3514.3514.12-1.17%925,637
Dec 17, 202414.5614.5714.4614.5214.29-0.14%648,140
Dec 16, 202414.5714.5714.5314.5414.31-605,392
Dec 13, 202414.5514.5914.5114.5414.31-0.07%529,847
Dec 12, 202414.5614.6114.5414.5514.32-1.09%467,922
Dec 11, 202414.7514.7814.6614.7114.36-0.27%830,286
Dec 10, 202414.8214.8214.7514.7514.39-0.34%480,333
Dec 9, 202414.8014.8214.7714.8014.44-586,795
Dec 6, 202414.8314.8514.8014.8014.44-486,946
Dec 5, 202414.8114.8314.8014.8014.44-0.07%424,713
Dec 4, 202414.7714.8114.7714.8114.450.14%470,928
Dec 3, 202414.7914.8114.7114.7914.430.14%632,994
Dec 2, 202414.7714.8014.7014.7714.410.27%779,016
Nov 29, 202414.7114.7314.6814.7314.380.20%283,999
Nov 27, 202414.6514.7014.6514.7014.350.27%498,440
Nov 26, 202414.6714.6714.6314.6614.310.07%357,293
Nov 25, 202414.6514.6714.6214.6514.30-627,017
Nov 22, 202414.5814.6514.5714.6514.300.48%668,028
Nov 21, 202414.5814.5814.5514.5814.230.07%485,112
Nov 20, 202414.5914.5914.5514.5714.220.21%408,963
Nov 19, 202414.5314.5714.5214.5414.190.21%532,536
Nov 18, 202414.5314.5314.4714.5114.16-527,112
Nov 15, 202414.4814.5814.4014.5114.160.07%557,119
Nov 14, 202414.5514.5814.3514.5014.15-0.21%613,061
Nov 13, 202414.5714.5714.4614.5314.18-0.14%528,653
Nov 12, 202414.6214.6514.5314.5514.20-1.15%755,569
Nov 11, 202414.7514.7614.6914.7214.25-0.14%544,918
Nov 8, 202414.7014.7514.6914.7414.270.61%861,327
Nov 7, 202414.6514.6914.6114.6514.180.27%649,216
Nov 6, 202414.6314.6414.5814.6114.14-575,647
Nov 5, 202414.5814.6314.5814.6114.140.07%433,524
Nov 4, 202414.5814.6014.5514.6014.130.14%579,703
Nov 1, 202414.5414.5914.5214.5814.110.34%594,939
Oct 31, 202414.5314.5414.4614.5314.070.07%355,115
Oct 30, 202414.5114.5414.4814.5214.060.28%350,257
Oct 29, 202414.5014.5214.4514.4814.02-0.14%406,215
Oct 28, 202414.5014.5414.5014.5014.04-0.14%395,325
Oct 25, 202414.5214.5514.4814.5214.060.07%372,008
Oct 24, 202414.5014.5414.4114.5114.050.07%638,365
Oct 23, 202414.5214.5314.4214.5014.04-0.14%475,728
Oct 22, 202414.5114.5214.4614.5214.060.07%432,462
Oct 21, 202414.5414.5714.5114.5114.05-0.21%532,076
Oct 18, 202414.5014.5514.4914.5414.070.28%578,607
Oct 17, 202414.5014.5214.4514.5014.040.35%483,859
Oct 16, 202414.4214.4914.3914.4513.990.42%760,309
Oct 15, 202414.4314.4814.3014.3913.93-0.55%991,955
Oct 14, 202414.5214.5214.4014.4714.01-0.14%725,976
Oct 11, 202414.4514.5214.4514.4914.03-0.55%628,053
Oct 10, 202414.5814.5914.5414.5713.990.07%647,525
Oct 9, 202414.6114.6114.5614.5613.98-0.07%792,878
Oct 8, 202414.5814.6014.5314.5713.990.48%876,540
Oct 7, 202414.4614.5814.4314.5013.920.69%1,397,934
Oct 4, 202414.4614.4714.4014.4013.83-0.21%722,198
Oct 3, 202414.4514.4514.4014.4313.85-634,231
Oct 2, 202414.4214.4414.4114.4313.850.07%423,994
Oct 1, 202414.4214.4914.3814.4213.850.21%1,009,975
Sep 30, 202414.4414.4414.3614.3913.82-0.21%992,985
Sep 27, 202414.4514.4614.4014.4213.85-455,124
Sep 26, 202414.4714.4714.4014.4213.85-0.14%574,502