PIMCO Corporate & Income Opportunity Fund (PTY)

PTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	13.76	13.83	13.76	13.81	-	0.07%	762,778
Jul 16, 2025	13.84	13.85	13.74	13.80	13.80	-	600,421
Jul 15, 2025	13.83	13.84	13.76	13.80	13.80	-0.07%	445,123
Jul 14, 2025	13.82	13.84	13.75	13.81	13.81	-0.07%	636,590
Jul 11, 2025	13.77	13.84	13.77	13.82	13.82	-0.72%	668,147
Jul 10, 2025	13.92	13.95	13.87	13.92	13.80	0.22%	829,889
Jul 9, 2025	13.92	13.94	13.89	13.89	13.77	-0.07%	520,870
Jul 8, 2025	13.91	13.92	13.88	13.90	13.78	-	510,737
Jul 7, 2025	13.91	13.91	13.87	13.90	13.78	-	649,229
Jul 3, 2025	13.87	13.91	13.87	13.90	13.78	-	314,805
Jul 2, 2025	13.93	13.93	13.86	13.90	13.78	-0.14%	570,749
Jul 1, 2025	13.92	13.97	13.88	13.92	13.80	0.07%	868,532
Jun 30, 2025	13.77	13.91	13.76	13.91	13.79	1.02%	2,606,192
Jun 27, 2025	13.76	13.79	13.73	13.77	13.65	0.15%	546,457
Jun 26, 2025	13.76	13.78	13.71	13.75	13.63	0.29%	643,338
Jun 25, 2025	13.67	13.73	13.64	13.71	13.59	0.44%	578,659
Jun 24, 2025	13.66	13.66	13.61	13.65	13.53	0.15%	457,357
Jun 23, 2025	13.63	13.65	13.61	13.63	13.51	-0.07%	478,376
Jun 20, 2025	13.67	13.67	13.60	13.64	13.52	0.15%	569,596
Jun 18, 2025	13.62	13.65	13.60	13.62	13.50	-	453,150
Jun 17, 2025	13.64	13.68	13.62	13.62	13.50	-0.15%	645,175
Jun 16, 2025	13.62	13.65	13.61	13.64	13.52	-	672,609
Jun 13, 2025	13.64	13.69	13.61	13.64	13.52	-0.44%	408,953
Jun 12, 2025	13.67	13.70	13.64	13.70	13.58	-0.65%	572,686
Jun 11, 2025	13.82	13.82	13.73	13.79	13.56	-	617,916
Jun 10, 2025	13.81	13.81	13.77	13.79	13.56	0.36%	685,897
Jun 9, 2025	13.78	13.79	13.73	13.74	13.51	-0.43%	647,791
Jun 6, 2025	13.89	13.89	13.77	13.80	13.57	-0.22%	602,768
Jun 5, 2025	13.86	13.90	13.82	13.83	13.59	-0.29%	401,334
Jun 4, 2025	13.90	13.92	13.84	13.87	13.63	-	518,873
Jun 3, 2025	13.87	13.90	13.85	13.87	13.63	0.58%	658,311
Jun 2, 2025	13.79	13.81	13.74	13.79	13.56	0.29%	763,565
May 30, 2025	13.74	13.77	13.70	13.75	13.52	0.29%	469,597
May 29, 2025	13.69	13.72	13.68	13.71	13.48	0.44%	484,255
May 28, 2025	13.66	13.71	13.64	13.65	13.42	-	635,815
May 27, 2025	13.70	13.72	13.61	13.65	13.42	0.07%	668,034
May 23, 2025	13.60	13.65	13.58	13.64	13.41	-0.22%	467,230
May 22, 2025	13.66	13.70	13.61	13.67	13.44	0.07%	561,052
May 21, 2025	13.75	13.81	13.63	13.66	13.43	-0.94%	749,208
May 20, 2025	13.89	13.95	13.75	13.79	13.56	-0.86%	774,666
May 19, 2025	13.75	13.93	13.71	13.91	13.67	0.80%	935,254
May 16, 2025	13.90	13.90	13.79	13.80	13.57	-0.50%	633,629
May 15, 2025	13.85	13.93	13.85	13.87	13.63	0.07%	422,728
May 14, 2025	13.87	13.88	13.81	13.86	13.62	0.22%	575,698
May 13, 2025	13.80	13.90	13.79	13.83	13.59	-	690,671
May 12, 2025	13.79	13.86	13.75	13.83	13.59	0.29%	777,719
May 9, 2025	13.78	13.85	13.78	13.79	13.44	-0.07%	617,326
May 8, 2025	13.87	13.87	13.80	13.80	13.45	-0.14%	522,898
May 7, 2025	13.85	13.88	13.79	13.82	13.47	0.14%	395,375
May 6, 2025	13.82	13.85	13.78	13.80	13.45	-0.29%	362,903

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.