PIMCO Corporate & Income Opportunity Fund (PTY)
NYSE: PTY · Real-Time Price · USD
13.35
+0.22 (1.68%)
At close: Apr 23, 2025, 4:00 PM
13.40
+0.05 (0.37%)
After-hours: Apr 23, 2025, 4:45 PM EDT
PTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.33 | 13.42 | 13.27 | 13.35 | 13.35 | 1.68% | 912,908 |
| Apr 22, 2025 | 13.10 | 13.20 | 13.04 | 13.13 | 13.13 | 0.84% | 473,047 |
| Apr 21, 2025 | 13.14 | 13.23 | 12.96 | 13.02 | 13.02 | -1.14% | 806,485 |
| Apr 17, 2025 | 13.18 | 13.19 | 13.11 | 13.17 | 13.17 | 0.61% | 679,216 |
| Apr 16, 2025 | 13.00 | 13.16 | 13.00 | 13.09 | 13.09 | 0.08% | 640,948 |
| Apr 15, 2025 | 13.03 | 13.13 | 12.95 | 13.08 | 13.08 | 0.85% | 755,405 |
| Apr 14, 2025 | 13.08 | 13.11 | 12.87 | 12.97 | 12.97 | 1.65% | 1,108,956 |
| Apr 11, 2025 | 12.67 | 12.99 | 12.61 | 12.76 | 12.76 | 0.16% | 839,045 |
| Apr 10, 2025 | 13.23 | 13.29 | 12.68 | 12.74 | 12.62 | -4.93% | 1,542,816 |
| Apr 9, 2025 | 12.53 | 13.50 | 12.36 | 13.40 | 13.28 | 4.20% | 2,309,725 |
| Apr 8, 2025 | 13.43 | 13.52 | 12.71 | 12.86 | 12.74 | 1.18% | 1,600,780 |
| Apr 7, 2025 | 12.35 | 12.85 | 11.70 | 12.71 | 12.59 | -2.16% | 3,428,592 |
| Apr 4, 2025 | 14.20 | 14.21 | 12.50 | 12.99 | 12.87 | -9.85% | 6,277,594 |
| Apr 3, 2025 | 14.34 | 14.50 | 14.31 | 14.41 | 14.28 | -0.76% | 968,437 |
| Apr 2, 2025 | 14.52 | 14.55 | 14.51 | 14.52 | 14.39 | 0.14% | 566,133 |
| Apr 1, 2025 | 14.51 | 14.51 | 14.47 | 14.50 | 14.37 | 0.28% | 712,151 |
| Mar 31, 2025 | 14.45 | 14.52 | 14.41 | 14.46 | 14.33 | 0.07% | 671,468 |
| Mar 28, 2025 | 14.48 | 14.48 | 14.40 | 14.45 | 14.32 | 0.14% | 636,046 |
| Mar 27, 2025 | 14.45 | 14.45 | 14.40 | 14.43 | 14.30 | - | 527,673 |
| Mar 26, 2025 | 14.40 | 14.45 | 14.39 | 14.43 | 14.30 | 0.42% | 687,953 |
| Mar 25, 2025 | 14.38 | 14.39 | 14.36 | 14.37 | 14.24 | 0.14% | 389,495 |
| Mar 24, 2025 | 14.36 | 14.38 | 14.30 | 14.35 | 14.22 | - | 519,467 |
| Mar 21, 2025 | 14.33 | 14.36 | 14.33 | 14.35 | 14.22 | - | 372,998 |
| Mar 20, 2025 | 14.38 | 14.42 | 14.34 | 14.35 | 14.22 | 0.07% | 676,250 |
| Mar 19, 2025 | 14.35 | 14.36 | 14.32 | 14.34 | 14.21 | 0.21% | 600,367 |
| Mar 18, 2025 | 14.32 | 14.34 | 14.28 | 14.31 | 14.18 | -0.07% | 636,086 |
| Mar 17, 2025 | 14.30 | 14.33 | 14.30 | 14.32 | 14.19 | 0.28% | 634,048 |
| Mar 14, 2025 | 14.29 | 14.29 | 14.20 | 14.28 | 14.15 | 0.42% | 837,283 |
| Mar 13, 2025 | 14.38 | 14.42 | 14.21 | 14.22 | 14.09 | -1.93% | 678,163 |
| Mar 12, 2025 | 14.49 | 14.51 | 14.45 | 14.50 | 14.25 | 0.07% | 513,814 |
| Mar 11, 2025 | 14.60 | 14.60 | 14.42 | 14.49 | 14.24 | -0.62% | 920,881 |
| Mar 10, 2025 | 14.63 | 14.64 | 14.51 | 14.58 | 14.33 | -0.27% | 923,602 |
| Mar 7, 2025 | 14.64 | 14.64 | 14.53 | 14.62 | 14.37 | 0.07% | 485,593 |
| Mar 6, 2025 | 14.63 | 14.68 | 14.57 | 14.61 | 14.36 | -0.34% | 558,068 |
| Mar 5, 2025 | 14.71 | 14.71 | 14.65 | 14.66 | 14.40 | -0.14% | 759,619 |
| Mar 4, 2025 | 14.70 | 14.72 | 14.57 | 14.68 | 14.42 | -0.14% | 920,853 |
| Mar 3, 2025 | 14.72 | 14.73 | 14.67 | 14.70 | 14.44 | -0.07% | 783,961 |
| Feb 28, 2025 | 14.66 | 14.71 | 14.62 | 14.71 | 14.45 | 0.27% | 810,912 |
| Feb 27, 2025 | 14.73 | 14.77 | 14.65 | 14.67 | 14.41 | -0.27% | 629,712 |
| Feb 26, 2025 | 14.73 | 14.77 | 14.66 | 14.71 | 14.45 | -0.20% | 606,281 |
| Feb 25, 2025 | 14.77 | 14.78 | 14.73 | 14.74 | 14.48 | -0.07% | 615,893 |
| Feb 24, 2025 | 14.75 | 14.76 | 14.63 | 14.75 | 14.49 | 0.07% | 878,511 |
| Feb 21, 2025 | 14.75 | 14.76 | 14.72 | 14.74 | 14.48 | - | 455,285 |
| Feb 20, 2025 | 14.74 | 14.75 | 14.73 | 14.74 | 14.48 | - | 497,785 |
| Feb 19, 2025 | 14.74 | 14.75 | 14.71 | 14.74 | 14.48 | 0.20% | 503,509 |
| Feb 18, 2025 | 14.69 | 14.72 | 14.62 | 14.71 | 14.45 | 0.14% | 544,888 |
| Feb 14, 2025 | 14.74 | 14.75 | 14.65 | 14.69 | 14.43 | -0.20% | 520,424 |
| Feb 13, 2025 | 14.72 | 14.75 | 14.68 | 14.72 | 14.46 | -0.61% | 562,460 |
| Feb 12, 2025 | 14.76 | 14.82 | 14.75 | 14.81 | 14.44 | - | 674,549 |
| Feb 11, 2025 | 14.83 | 14.83 | 14.76 | 14.81 | 14.44 | -0.07% | 527,495 |