PIMCO Corporate & Income Opportunity Fund (PTY) Historical Stock Data
12.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTY is down -0.17% a day on average. There have been 13 days where PIMCO Corporate & Income Opportunity Fund closed green and 17 days where PTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 12.97 | 12.92 | ↓$0.05 (-0.39%) | 12.91 | 13.00 | 1.17M |
| 2025-12-11 | 13.05 | 12.98 | ↓$0.07 (-0.54%) | 12.98 | 13.06 | 1.26M |
| 2025-12-10 | 13.12 | 13.14 | ↑$0.02 (0.15%) | 13.10 | 13.16 | 1.10M |
| 2025-12-09 | 13.12 | 13.12 | ↑$0.00 (0.00%) | 13.09 | 13.14 | 858.07K |
| 2025-12-08 | 13.12 | 13.12 | ↑$0.00 (0.00%) | 13.07 | 13.16 | 1.29M |
| 2025-12-05 | 13.22 | 13.14 | ↓$0.08 (-0.61%) | 13.10 | 13.24 | 1.03M |
| 2025-12-04 | 13.21 | 13.19 | ↓$0.02 (-0.15%) | 13.19 | 13.23 | 600.58K |
| 2025-12-03 | 13.16 | 13.21 | ↑$0.05 (0.38%) | 13.13 | 13.24 | 885.62K |
| 2025-12-02 | 13.30 | 13.19 | ↓$0.11 (-0.83%) | 13.18 | 13.31 | 1.04M |
| 2025-12-01 | 13.26 | 13.29 | ↑$0.03 (0.23%) | 13.21 | 13.32 | 1.17M |
| 2025-11-28 | 13.27 | 13.30 | ↑$0.03 (0.23%) | 13.24 | 13.30 | 460.67K |
| 2025-11-26 | 13.29 | 13.27 | ↓$0.02 (-0.15%) | 13.23 | 13.31 | 582.13K |
| 2025-11-25 | 13.24 | 13.28 | ↑$0.04 (0.30%) | 13.23 | 13.30 | 868.90K |
| 2025-11-24 | 13.16 | 13.22 | ↑$0.06 (0.46%) | 13.16 | 13.23 | 0.94M |
| 2025-11-21 | 12.96 | 13.11 | ↑$0.15 (1.16%) | 12.96 | 13.11 | 1.03M |
| 2025-11-20 | 12.83 | 12.96 | ↑$0.13 (1.01%) | 12.83 | 13.04 | 1.72M |
| 2025-11-19 | 12.90 | 12.82 | ↓$0.08 (-0.62%) | 12.82 | 13.09 | 1.43M |
| 2025-11-18 | 13.00 | 12.92 | ↓$0.08 (-0.62%) | 12.83 | 13.10 | 1.90M |
| 2025-11-17 | 13.35 | 13.10 | ↓$0.25 (-1.87%) | 13.10 | 13.40 | 1.90M |
| 2025-11-14 | 13.37 | 13.40 | ↑$0.03 (0.22%) | 13.34 | 13.50 | 789.82K |
| 2025-11-13 | 13.68 | 13.54 | ↓$0.14 (-1.02%) | 13.53 | 13.68 | 799.81K |
| 2025-11-12 | 13.75 | 13.66 | ↓$0.09 (-0.65%) | 13.61 | 13.75 | 722.12K |
| 2025-11-11 | 13.65 | 13.68 | ↑$0.03 (0.22%) | 13.63 | 13.68 | 528.61K |
| 2025-11-10 | 13.70 | 13.65 | ↓$0.05 (-0.36%) | 13.61 | 13.70 | 621.52K |
| 2025-11-07 | 13.73 | 13.64 | ↓$0.09 (-0.66%) | 13.59 | 13.73 | 759.17K |
| 2025-11-06 | 13.75 | 13.70 | ↓$0.05 (-0.36%) | 13.68 | 13.77 | 598.04K |
| 2025-11-05 | 13.76 | 13.72 | ↓$0.04 (-0.29%) | 13.67 | 13.77 | 684.64K |
| 2025-11-04 | 13.70 | 13.69 | ↓$0.01 (-0.07%) | 13.65 | 13.80 | 785.09K |
| 2025-11-03 | 13.84 | 13.79 | ↓$0.05 (-0.36%) | 13.72 | 13.84 | 1.20M |
| 2025-10-31 | 13.76 | 13.79 | ↑$0.03 (0.22%) | 13.71 | 13.79 | 0.95M |
Create an account or log in to view more rows.
$PTY finally a pullback
$PTY buy the dip…smfh
$PTY Powell save me
$PTY NOT SELLING.
$PTY the FOMO will be epic
$PTY always with good potential for a long term Hodl
$PTY power hour will be fucking crazy
$PTY looks good
$PTY i need more
$PTY must buyyy