PIMCO Corporate & Income Opportunity Fund (PTY)

NYSE: PTY · Real-Time Price · USD

10.73

-0.05 (-0.46%)

At close: Oct 30, 2026, 4:00 PM EDT

10.75

+0.02 (0.19%)

After-hours: Oct 30, 2026, 7:59 PM EDT

PTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.74	10.74	10.63	10.73	10.73	-0.46%	1,027,314
Oct 29, 2026	10.65	10.78	10.61	10.78	10.78	1.22%	1,305,767
Oct 28, 2026	10.65	10.68	10.57	10.65	10.65	-	1,290,648
Oct 27, 2026	10.66	10.68	10.57	10.65	10.65	-	1,687,121
Oct 26, 2026	10.68	10.69	10.62	10.65	10.65	-0.28%	904,422
Oct 23, 2026	10.72	10.73	10.61	10.68	10.68	-0.28%	935,311
Oct 22, 2026	10.73	10.74	10.65	10.71	10.71	-0.28%	1,275,722
Oct 21, 2026	10.73	10.75	10.66	10.74	10.74	0.19%	1,030,004
Oct 20, 2026	10.67	10.74	10.61	10.72	10.72	0.09%	1,595,040
Oct 19, 2026	10.74	10.74	10.64	10.71	10.71	-	1,405,093
Oct 16, 2026	10.82	10.82	10.61	10.71	10.71	-1.02%	1,652,230
Oct 15, 2026	10.67	10.82	10.63	10.82	10.82	2.08%	1,689,069
Oct 14, 2026	10.69	10.72	10.56	10.60	10.60	-1.40%	2,134,442
Oct 13, 2026	10.82	10.84	10.74	10.75	10.75	-0.84%	1,472,866
Oct 12, 2026	11.07	11.08	10.93	10.96	10.84	-0.09%	1,673,476
Oct 9, 2026	11.00	11.04	10.96	10.97	10.85	0.27%	1,194,939
Oct 8, 2026	10.75	10.96	10.68	10.94	10.82	1.67%	1,573,378
Oct 7, 2026	10.82	10.82	10.66	10.76	10.64	-1.19%	1,577,957
Oct 6, 2026	10.72	10.90	10.70	10.89	10.77	0.83%	2,347,194
Oct 5, 2026	11.08	11.09	10.70	10.80	10.68	-2.17%	2,425,307
Oct 2, 2026	11.07	11.17	11.04	11.04	10.92	0.27%	1,286,872
Oct 1, 2026	11.02	11.08	10.86	11.01	10.89	-	1,934,938
Sep 30, 2026	10.93	11.08	10.92	11.01	10.89	1.19%	2,240,223
Sep 29, 2026	10.70	10.93	10.69	10.88	10.76	1.02%	1,524,957
Sep 28, 2026	10.85	10.86	10.65	10.77	10.65	-1.46%	1,859,767
Sep 25, 2026	10.75	10.95	10.75	10.93	10.81	1.67%	1,826,146
Sep 24, 2026	10.75	10.84	10.65	10.75	10.63	-1.01%	3,526,355
Sep 23, 2026	10.97	11.00	10.76	10.86	10.74	-1.81%	3,110,887
Sep 22, 2026	11.23	11.23	10.95	11.06	10.94	-1.69%	3,011,273
Sep 21, 2026	11.28	11.31	11.16	11.25	11.13	-0.09%	1,880,983
Sep 18, 2026	11.40	11.46	11.24	11.26	11.14	-1.83%	1,183,447
Sep 17, 2026	11.40	11.47	11.26	11.47	11.35	1.59%	1,965,885
Sep 16, 2026	11.25	11.38	11.19	11.29	11.17	0.44%	1,600,057
Sep 15, 2026	11.20	11.32	11.15	11.24	11.12	-	2,645,201
Sep 14, 2026	11.36	11.38	11.19	11.24	11.12	-1.66%	3,615,018
Sep 11, 2026	11.52	11.55	11.40	11.43	11.31	-0.45%	2,082,010
Sep 10, 2026	11.70	11.73	11.60	11.60	11.36	-1.11%	1,619,803
Sep 9, 2026	11.75	11.77	11.72	11.73	11.48	-0.26%	955,884
Sep 8, 2026	11.76	11.77	11.74	11.76	11.51	0.09%	899,045
Sep 4, 2026	11.72	11.76	11.72	11.75	11.50	-	874,104
Sep 3, 2026	11.81	11.81	11.73	11.75	11.50	-0.09%	841,789
Sep 2, 2026	11.81	11.81	11.76	11.76	11.51	-0.25%	781,501
Sep 1, 2026	11.77	11.81	11.72	11.79	11.54	0.17%	1,250,232
Aug 31, 2026	11.76	11.80	11.70	11.77	11.52	-0.25%	1,127,961
Aug 28, 2026	11.84	11.85	11.72	11.80	11.55	0.17%	944,926
Aug 27, 2026	11.78	11.80	11.75	11.78	11.53	0.17%	743,424
Aug 26, 2026	11.80	11.84	11.76	11.76	11.51	-0.51%	911,230
Aug 25, 2026	11.80	11.83	11.76	11.82	11.57	0.51%	1,042,208
Aug 24, 2026	11.73	11.77	11.70	11.76	11.51	0.09%	1,140,815
Aug 21, 2026	11.68	11.77	11.64	11.75	11.50	0.77%	1,630,073