PIMCO Corporate and Income Opportunity Fund (PTY) Historical Stock Data
14.09 ↑0.27 (1.95%)
As of Market Close on May 13th, 2022.
Historical Data
In the past 30 trading days, PTY is down -0.19% a day on average. There have been 14 days where PIMCO Corporate and Income Opportunity Fund closed green and 16 days where PTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 13.91 | 14.09 | ↑$0.18 (1.29%) | 13.89 | 14.15 | 422.45K |
| 2022-05-12 | 13.88 | 13.82 | ↓$0.06 (-0.43%) | 13.61 | 14.01 | 1M |
| 2022-05-11 | 14.15 | 14.00 | ↓$0.15 (-1.06%) | 13.95 | 14.36 | 573.35K |
| 2022-05-10 | 14.55 | 14.32 | ↓$0.23 (-1.58%) | 14.30 | 14.65 | 527.97K |
| 2022-05-09 | 14.43 | 14.47 | ↑$0.04 (0.28%) | 14.21 | 14.50 | 692.16K |
| 2022-05-06 | 14.39 | 14.47 | ↑$0.08 (0.57%) | 14.31 | 14.53 | 520.79K |
| 2022-05-05 | 14.62 | 14.48 | ↓$0.14 (-0.96%) | 14.35 | 14.62 | 367.47K |
| 2022-05-04 | 14.55 | 14.67 | ↑$0.12 (0.82%) | 14.44 | 14.67 | 404.93K |
| 2022-05-03 | 14.39 | 14.55 | ↑$0.16 (1.11%) | 14.36 | 14.74 | 333.32K |
| 2022-05-02 | 14.59 | 14.39 | ↓$0.20 (-1.37%) | 14.32 | 14.65 | 413.43K |
| 2022-04-29 | 14.54 | 14.52 | ↓$0.02 (-0.14%) | 14.44 | 14.68 | 257.77K |
| 2022-04-28 | 14.63 | 14.53 | ↓$0.10 (-0.68%) | 14.49 | 14.68 | 411.53K |
| 2022-04-27 | 14.59 | 14.54 | ↓$0.05 (-0.34%) | 14.40 | 14.65 | 289.28K |
| 2022-04-26 | 14.76 | 14.50 | ↓$0.26 (-1.76%) | 14.49 | 14.83 | 371.08K |
| 2022-04-25 | 14.38 | 14.76 | ↑$0.38 (2.64%) | 14.32 | 14.88 | 449.42K |
| 2022-04-22 | 14.65 | 14.45 | ↓$0.20 (-1.37%) | 14.42 | 14.72 | 410.16K |
| 2022-04-21 | 14.93 | 14.75 | ↓$0.18 (-1.21%) | 14.68 | 14.94 | 240.15K |
| 2022-04-20 | 15.00 | 14.84 | ↓$0.16 (-1.07%) | 14.80 | 15.00 | 238.91K |
| 2022-04-19 | 14.79 | 14.89 | ↑$0.10 (0.68%) | 14.79 | 14.93 | 187.51K |
| 2022-04-18 | 14.85 | 14.83 | ↓$0.02 (-0.13%) | 14.72 | 14.88 | 296.70K |
| 2022-04-14 | 14.84 | 14.86 | ↑$0.02 (0.13%) | 14.80 | 14.95 | 275.19K |
| 2022-04-13 | 14.71 | 14.93 | ↑$0.22 (1.50%) | 14.71 | 15.00 | 407.60K |
| 2022-04-12 | 14.68 | 14.71 | ↑$0.03 (0.20%) | 14.65 | 14.88 | 333.55K |
| 2022-04-11 | 14.83 | 14.60 | ↓$0.23 (-1.55%) | 14.52 | 14.89 | 584.41K |
| 2022-04-08 | 15.42 | 14.99 | ↓$0.43 (-2.79%) | 14.92 | 15.43 | 470.26K |
| 2022-04-07 | 15.59 | 15.62 | ↑$0.03 (0.19%) | 15.59 | 15.70 | 328.34K |
| 2022-04-06 | 15.53 | 15.68 | ↑$0.15 (0.97%) | 15.21 | 15.68 | 443.87K |
| 2022-04-05 | 15.78 | 15.70 | ↓$0.08 (-0.51%) | 15.60 | 15.86 | 399.77K |
| 2022-04-04 | 15.74 | 15.84 | ↑$0.10 (0.64%) | 15.61 | 15.91 | 835.13K |
| 2022-04-01 | 15.45 | 15.50 | ↑$0.05 (0.32%) | 15.28 | 15.50 | 521.89K |
Create an account or log in to view more rows.
$PTY Who else bought the dip on Friday?
$PTY Same thing
different day
$PTY cover that shit
$PTY the catalyst we need !
$PTY I can wait.
$PTY God dammit
$PTY free to hold
$PTY call the SEC
$PTY the redness has arrived
$PTY nothing drops