PIMCO Corporate and Income Opportunity Fund (PTY) Historical Stock Data
14.35 ↓0.04 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTY is down -0.04% a day on average. There have been 15 days where PIMCO Corporate and Income Opportunity Fund closed green and 15 days where PTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 14.34 | 14.35 | ↑$0.01 (0.07%) | 14.28 | 14.41 | 603.24K |
| 2024-12-24 | 14.36 | 14.39 | ↑$0.03 (0.21%) | 14.32 | 14.39 | 311.17K |
| 2024-12-23 | 14.31 | 14.34 | ↑$0.03 (0.21%) | 14.23 | 14.35 | 666.80K |
| 2024-12-20 | 14.14 | 14.32 | ↑$0.18 (1.27%) | 14.11 | 14.33 | 867.68K |
| 2024-12-19 | 14.36 | 14.28 | ↓$0.08 (-0.56%) | 14.13 | 14.43 | 1.31M |
| 2024-12-18 | 14.53 | 14.35 | ↓$0.18 (-1.24%) | 14.35 | 14.55 | 0.93M |
| 2024-12-17 | 14.56 | 14.52 | ↓$0.04 (-0.27%) | 14.46 | 14.57 | 648.14K |
| 2024-12-16 | 14.57 | 14.54 | ↓$0.03 (-0.21%) | 14.53 | 14.57 | 605.39K |
| 2024-12-13 | 14.55 | 14.54 | ↓$0.01 (-0.07%) | 14.51 | 14.59 | 529.85K |
| 2024-12-12 | 14.56 | 14.55 | ↓$0.01 (-0.07%) | 14.54 | 14.61 | 467.81K |
| 2024-12-11 | 14.75 | 14.71 | ↓$0.04 (-0.27%) | 14.66 | 14.78 | 828.15K |
| 2024-12-10 | 14.82 | 14.75 | ↓$0.07 (-0.47%) | 14.75 | 14.82 | 480.33K |
| 2024-12-09 | 14.80 | 14.80 | ↑$0.00 (0.00%) | 14.77 | 14.82 | 583.39K |
| 2024-12-06 | 14.83 | 14.80 | ↓$0.03 (-0.20%) | 14.80 | 14.85 | 481.58K |
| 2024-12-05 | 14.81 | 14.80 | ↓$0.01 (-0.07%) | 14.80 | 14.83 | 424.50K |
| 2024-12-04 | 14.77 | 14.81 | ↑$0.04 (0.27%) | 14.77 | 14.81 | 470.89K |
| 2024-12-03 | 14.79 | 14.79 | ↑$0.00 (0.00%) | 14.71 | 14.81 | 631.35K |
| 2024-12-02 | 14.77 | 14.77 | ↑$0.00 (0.00%) | 14.71 | 14.80 | 778.69K |
| 2024-11-29 | 14.71 | 14.73 | ↑$0.02 (0.14%) | 14.68 | 14.73 | 284K |
| 2024-11-27 | 14.65 | 14.70 | ↑$0.05 (0.34%) | 14.65 | 14.70 | 498.31K |
| 2024-11-26 | 14.67 | 14.66 | ↓$0.01 (-0.07%) | 14.63 | 14.67 | 357.12K |
| 2024-11-25 | 14.65 | 14.65 | ↑$0.00 (0.00%) | 14.62 | 14.67 | 623.04K |
| 2024-11-22 | 14.58 | 14.65 | ↑$0.07 (0.48%) | 14.57 | 14.65 | 667.18K |
| 2024-11-21 | 14.58 | 14.58 | ↑$0.00 (0.00%) | 14.55 | 14.58 | 485.08K |
| 2024-11-20 | 14.59 | 14.57 | ↓$0.02 (-0.14%) | 14.55 | 14.59 | 404.82K |
| 2024-11-19 | 14.53 | 14.54 | ↑$0.01 (0.07%) | 14.52 | 14.57 | 532.54K |
| 2024-11-18 | 14.53 | 14.51 | ↓$0.02 (-0.14%) | 14.47 | 14.53 | 527K |
| 2024-11-15 | 14.48 | 14.51 | ↑$0.03 (0.21%) | 14.40 | 14.58 | 557.12K |
| 2024-11-14 | 14.55 | 14.50 | ↓$0.05 (-0.34%) | 14.35 | 14.58 | 613.06K |
| 2024-11-13 | 14.57 | 14.53 | ↓$0.04 (-0.27%) | 14.46 | 14.57 | 528.65K |
Create an account or log in to view more rows.
$PTY i need more
$PTY must buyyy
$PTY buy and hold and get rewarded
$PTY tomorrow will be an explosion day
I believe it!
$PTY love this stock!!!!
$PTY tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$PTY still bullish
$PTY hows short doing? Keep short pls
we need your money.
$PTY I love you!
$PTY bear trap