Skip to main content
PIMCO Corporate & Income Opportunity Fund (PTY)
NYSE: PTY · Real-Time Price · USD
14.50
+0.10 (0.69%)
Jan 21, 2025, 4:00 PM EST - Market closed

PTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202514.4714.5014.4314.5014.500.69%816,279
Jan 17, 202514.3914.4214.3514.4014.400.14%669,126
Jan 16, 202514.3814.3914.3614.3814.380.21%545,874
Jan 15, 202514.3714.3914.2814.3514.350.14%977,223
Jan 14, 202514.3014.3614.2214.3314.33-0.14%613,499
Jan 13, 202514.2814.3614.2614.3514.35-0.35%692,863
Jan 10, 202514.3914.4214.3314.4014.28-759,014
Jan 8, 202514.4314.4314.3814.4014.28-0.14%587,118
Jan 7, 202514.4214.4514.3614.4214.30-562,883
Jan 6, 202514.4314.4414.3014.4214.300.07%706,964
Jan 3, 202514.4014.4414.3614.4114.290.14%664,894
Jan 2, 202514.3714.4114.3614.3914.270.14%720,016
Dec 31, 202414.3014.3714.2814.3714.250.42%546,354
Dec 30, 202414.3414.3514.2214.3114.190.07%755,372
Dec 27, 202414.3414.3714.2914.3014.18-0.35%511,572
Dec 26, 202414.3414.4114.2814.3514.23-0.28%603,253
Dec 24, 202414.3614.3914.3214.3914.270.35%311,168
Dec 23, 202414.3114.3514.2314.3414.220.14%666,797
Dec 20, 202414.1414.3314.1114.3214.200.28%872,284
Dec 19, 202414.3614.4314.1314.2814.16-0.49%1,308,844
Dec 18, 202414.5314.5514.3514.3514.23-1.17%925,637
Dec 17, 202414.5614.5714.4614.5214.40-0.14%648,140
Dec 16, 202414.5714.5714.5314.5414.42-605,392
Dec 13, 202414.5514.5914.5114.5414.42-0.07%529,847
Dec 12, 202414.5614.6114.5414.5514.43-1.09%467,922
Dec 11, 202414.7514.7814.6614.7114.47-0.27%830,286
Dec 10, 202414.8214.8214.7514.7514.51-0.34%480,333
Dec 9, 202414.8014.8214.7714.8014.56-586,795
Dec 6, 202414.8314.8514.8014.8014.56-486,946
Dec 5, 202414.8114.8314.8014.8014.56-0.07%424,713
Dec 4, 202414.7714.8114.7714.8114.570.14%470,928
Dec 3, 202414.7914.8114.7114.7914.550.14%632,994
Dec 2, 202414.7714.8014.7014.7714.530.27%779,016
Nov 29, 202414.7114.7314.6814.7314.490.20%283,999
Nov 27, 202414.6514.7014.6514.7014.460.27%498,440
Nov 26, 202414.6714.6714.6314.6614.420.07%357,293
Nov 25, 202414.6514.6714.6214.6514.41-627,017
Nov 22, 202414.5814.6514.5714.6514.410.48%668,028
Nov 21, 202414.5814.5814.5514.5814.340.07%485,112
Nov 20, 202414.5914.5914.5514.5714.330.21%408,963
Nov 19, 202414.5314.5714.5214.5414.300.21%532,536
Nov 18, 202414.5314.5314.4714.5114.27-527,112
Nov 15, 202414.4814.5814.4014.5114.270.07%557,119
Nov 14, 202414.5514.5814.3514.5014.26-0.21%613,061
Nov 13, 202414.5714.5714.4614.5314.29-0.14%528,653
Nov 12, 202414.6214.6514.5314.5514.31-1.15%755,569
Nov 11, 202414.7514.7614.6914.7214.36-0.14%544,918
Nov 8, 202414.7014.7514.6914.7414.380.61%861,327
Nov 7, 202414.6514.6914.6114.6514.300.27%649,216
Nov 6, 202414.6314.6414.5814.6114.26-575,647
Nov 5, 202414.5814.6314.5814.6114.260.07%433,524
Nov 4, 202414.5814.6014.5514.6014.250.14%579,703
Nov 1, 202414.5414.5914.5214.5814.230.34%594,939
Oct 31, 202414.5314.5414.4614.5314.180.07%355,115
Oct 30, 202414.5114.5414.4814.5214.170.28%350,257
Oct 29, 202414.5014.5214.4514.4814.13-0.14%406,215
Oct 28, 202414.5014.5414.5014.5014.15-0.14%395,325
Oct 25, 202414.5214.5514.4814.5214.170.07%372,008
Oct 24, 202414.5014.5414.4114.5114.160.07%638,365
Oct 23, 202414.5214.5314.4214.5014.15-0.14%475,728
Oct 22, 202414.5114.5214.4614.5214.170.07%432,462
Oct 21, 202414.5414.5714.5114.5114.16-0.21%532,076
Oct 18, 202414.5014.5514.4914.5414.190.28%578,607
Oct 17, 202414.5014.5214.4514.5014.150.35%483,859
Oct 16, 202414.4214.4914.3914.4514.100.42%760,309
Oct 15, 202414.4314.4814.3014.3914.04-0.55%991,955
Oct 14, 202414.5214.5214.4014.4714.12-0.14%725,976
Oct 11, 202414.4514.5214.4514.4914.14-0.55%628,053
Oct 10, 202414.5814.5914.5414.5714.100.07%647,525
Oct 9, 202414.6114.6114.5614.5614.09-0.07%792,878
Oct 8, 202414.5814.6014.5314.5714.100.48%876,540
Oct 7, 202414.4614.5814.4314.5014.030.69%1,397,934
Oct 4, 202414.4614.4714.4014.4013.94-0.21%722,198
Oct 3, 202414.4514.4514.4014.4313.97-634,231
Oct 2, 202414.4214.4414.4114.4313.970.07%423,994
Oct 1, 202414.4214.4914.3814.4213.960.21%1,009,975
Sep 30, 202414.4414.4414.3614.3913.93-0.21%992,985
Sep 27, 202414.4514.4614.4014.4213.96-455,124
Sep 26, 202414.4714.4714.4014.4213.96-0.14%574,502
Sep 25, 202414.4514.4514.4114.4413.980.21%602,347
Sep 24, 202414.3614.4214.3414.4113.950.49%686,957
Sep 23, 202414.3214.3414.3014.3413.880.21%649,713
Sep 20, 202414.3114.3314.3014.3113.850.07%503,610
Sep 19, 202414.3214.3414.3014.3013.84-592,372
Sep 18, 202414.2514.3014.2414.3013.840.49%711,224
Sep 17, 202414.2314.2514.2214.2313.77-548,544
Sep 16, 202414.2514.2614.2014.2313.770.07%527,284
Sep 13, 202414.2014.2614.2014.2213.76-0.49%539,215
Sep 12, 202414.3014.3114.2414.2913.72-0.14%698,306
Sep 11, 202414.3114.3214.2314.3113.740.07%584,009
Sep 10, 202414.3114.3214.2814.3013.73-569,191
Sep 9, 202414.3414.3414.3014.3013.73-0.14%552,858
Sep 6, 202414.3314.3314.2914.3213.75-532,679
Sep 5, 202414.3214.3714.2914.3213.750.14%457,403
Sep 4, 202414.3314.3314.2714.3013.730.07%470,746
Sep 3, 202414.2914.3714.2614.2913.72-780,107
Aug 30, 202414.2514.2914.2414.2913.720.35%509,908
Aug 29, 202414.2514.2514.2014.2413.670.07%484,563
Aug 28, 202414.2714.2714.1714.2313.66-654,572
Aug 27, 202414.2314.2514.2214.2313.66-341,444