PIMCO Corporate & Income Opportunity Fund (PTY)
NYSE: PTY · Real-Time Price · USD
12.82
+0.03 (0.23%)
At close: Mar 2, 2026, 4:00 PM EST
12.78
-0.04 (-0.31%)
Pre-market: Mar 3, 2026, 7:00 AM EST
PTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 12.75 | 12.88 | 12.68 | 12.82 | 12.82 | 0.23% | 1,437,618 |
| Feb 27, 2026 | 12.85 | 12.86 | 12.76 | 12.79 | 12.79 | -0.47% | 1,287,221 |
| Feb 26, 2026 | 12.90 | 12.92 | 12.85 | 12.85 | 12.85 | -0.23% | 915,536 |
| Feb 25, 2026 | 12.91 | 12.93 | 12.82 | 12.88 | 12.88 | -0.62% | 1,599,904 |
| Feb 24, 2026 | 13.00 | 13.00 | 12.92 | 12.96 | 12.96 | -0.08% | 810,409 |
| Feb 23, 2026 | 13.05 | 13.05 | 12.97 | 12.97 | 12.97 | -0.46% | 898,374 |
| Feb 20, 2026 | 13.04 | 13.05 | 12.99 | 13.03 | 13.03 | - | 972,328 |
| Feb 19, 2026 | 13.04 | 13.05 | 13.02 | 13.03 | 13.03 | - | 1,281,482 |
| Feb 18, 2026 | 13.05 | 13.06 | 13.02 | 13.03 | 13.03 | 0.08% | 886,516 |
| Feb 17, 2026 | 13.02 | 13.03 | 12.97 | 13.02 | 13.02 | 0.08% | 1,137,301 |
| Feb 13, 2026 | 13.03 | 13.04 | 12.98 | 13.01 | 13.01 | 0.15% | 1,715,354 |
| Feb 12, 2026 | 13.01 | 13.03 | 12.97 | 12.99 | 12.99 | -0.92% | 963,113 |
| Feb 11, 2026 | 13.13 | 13.15 | 13.10 | 13.11 | 12.99 | 0.15% | 2,436,286 |
| Feb 10, 2026 | 13.09 | 13.12 | 13.07 | 13.09 | 12.97 | 0.31% | 1,286,237 |
| Feb 9, 2026 | 13.05 | 13.09 | 13.03 | 13.05 | 12.93 | 0.08% | 1,554,903 |
| Feb 6, 2026 | 13.05 | 13.06 | 13.01 | 13.04 | 12.92 | 0.23% | 1,137,736 |
| Feb 5, 2026 | 13.02 | 13.03 | 12.98 | 13.01 | 12.89 | 0.08% | 1,541,210 |
| Feb 4, 2026 | 13.04 | 13.05 | 12.98 | 13.00 | 12.88 | -0.15% | 962,039 |
| Feb 3, 2026 | 13.05 | 13.05 | 12.99 | 13.02 | 12.90 | 0.15% | 1,655,404 |
| Feb 2, 2026 | 13.02 | 13.05 | 12.97 | 13.00 | 12.88 | -0.15% | 1,584,500 |
| Jan 30, 2026 | 13.07 | 13.07 | 12.97 | 13.02 | 12.90 | -0.31% | 1,059,134 |
| Jan 29, 2026 | 13.07 | 13.08 | 13.02 | 13.06 | 12.94 | - | 741,708 |
| Jan 28, 2026 | 13.07 | 13.11 | 13.06 | 13.06 | 12.94 | -0.15% | 768,006 |
| Jan 27, 2026 | 13.08 | 13.10 | 13.05 | 13.08 | 12.96 | - | 952,771 |
| Jan 26, 2026 | 13.10 | 13.10 | 13.04 | 13.08 | 12.96 | 0.08% | 806,262 |
| Jan 23, 2026 | 13.10 | 13.10 | 13.07 | 13.07 | 12.95 | 0.08% | 710,333 |
| Jan 22, 2026 | 13.12 | 13.13 | 13.06 | 13.06 | 12.94 | 0.08% | 782,262 |
| Jan 21, 2026 | 13.03 | 13.08 | 13.03 | 13.05 | 12.93 | 0.38% | 744,906 |
| Jan 20, 2026 | 12.98 | 13.04 | 12.97 | 13.00 | 12.88 | -0.46% | 954,034 |
| Jan 16, 2026 | 13.06 | 13.08 | 13.05 | 13.06 | 12.94 | - | 976,282 |
| Jan 15, 2026 | 13.10 | 13.11 | 13.05 | 13.06 | 12.94 | -0.15% | 829,252 |
| Jan 14, 2026 | 13.10 | 13.11 | 13.07 | 13.08 | 12.96 | 0.08% | 837,826 |
| Jan 13, 2026 | 13.08 | 13.12 | 13.06 | 13.07 | 12.95 | -0.91% | 645,576 |
| Jan 12, 2026 | 13.12 | 13.19 | 13.12 | 13.19 | 12.95 | 0.23% | 1,097,666 |
| Jan 9, 2026 | 13.23 | 13.23 | 13.12 | 13.16 | 12.92 | - | 1,005,760 |
| Jan 8, 2026 | 13.15 | 13.17 | 13.08 | 13.16 | 12.92 | 0.08% | 761,414 |
| Jan 7, 2026 | 13.22 | 13.24 | 13.10 | 13.15 | 12.91 | -0.30% | 881,854 |
| Jan 6, 2026 | 13.17 | 13.21 | 13.16 | 13.19 | 12.95 | 0.38% | 1,250,339 |
| Jan 5, 2026 | 13.08 | 13.17 | 13.05 | 13.14 | 12.90 | 1.94% | 1,915,756 |
| Jan 2, 2026 | 12.97 | 12.97 | 12.89 | 12.89 | 12.66 | -0.08% | 2,617,695 |
| Dec 31, 2025 | 12.90 | 12.96 | 12.88 | 12.90 | 12.67 | -0.46% | 2,077,010 |
| Dec 30, 2025 | 12.87 | 12.96 | 12.87 | 12.96 | 12.73 | 0.70% | 1,827,842 |
| Dec 29, 2025 | 12.87 | 12.89 | 12.84 | 12.87 | 12.64 | - | 2,000,605 |
| Dec 26, 2025 | 12.84 | 12.89 | 12.84 | 12.87 | 12.64 | 0.23% | 1,326,748 |
| Dec 24, 2025 | 12.84 | 12.86 | 12.80 | 12.84 | 12.61 | 0.39% | 959,158 |
| Dec 23, 2025 | 12.85 | 12.90 | 12.77 | 12.79 | 12.56 | -0.70% | 3,213,844 |
| Dec 22, 2025 | 12.93 | 12.95 | 12.86 | 12.88 | 12.65 | -0.08% | 1,907,977 |
| Dec 19, 2025 | 12.88 | 12.91 | 12.86 | 12.89 | 12.66 | 0.08% | 1,367,367 |
| Dec 18, 2025 | 12.89 | 12.93 | 12.85 | 12.88 | 12.65 | -0.08% | 1,620,574 |
| Dec 17, 2025 | 12.90 | 12.96 | 12.87 | 12.89 | 12.66 | 0.08% | 1,245,551 |