PIMCO Corporate and Income Opportunity Fund (PTY) Historical Stock Data
13.93 ↓0.01 (-0.07%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PTY is down -0.15% a day on average. There have been 21 days where PIMCO Corporate and Income Opportunity Fund closed green and 9 days where PTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 13.95 | 13.93 | ↓$0.02 (-0.14%) | 13.80 | 14.00 | 465.78K |
| 2024-04-23 | 13.83 | 13.94 | ↑$0.11 (0.80%) | 13.80 | 13.98 | 776.95K |
| 2024-04-22 | 13.77 | 13.80 | ↑$0.03 (0.22%) | 13.73 | 13.80 | 638.81K |
| 2024-04-19 | 13.67 | 13.71 | ↑$0.04 (0.29%) | 13.66 | 13.73 | 691.33K |
| 2024-04-18 | 13.68 | 13.70 | ↑$0.02 (0.15%) | 13.64 | 13.71 | 540.96K |
| 2024-04-17 | 13.61 | 13.66 | ↑$0.05 (0.37%) | 13.55 | 13.71 | 0.95M |
| 2024-04-16 | 13.50 | 13.52 | ↑$0.02 (0.15%) | 13.24 | 13.58 | 1.22M |
| 2024-04-15 | 14.05 | 13.49 | ↓$0.56 (-3.99%) | 13.43 | 14.11 | 1.67M |
| 2024-04-12 | 14.08 | 13.97 | ↓$0.11 (-0.78%) | 13.96 | 14.22 | 736.53K |
| 2024-04-11 | 14.78 | 14.21 | ↓$0.57 (-3.86%) | 13.82 | 14.80 | 2.55M |
| 2024-04-10 | 14.87 | 14.77 | ↓$0.10 (-0.67%) | 14.71 | 14.94 | 810.07K |
| 2024-04-09 | 15.06 | 15.04 | ↓$0.02 (-0.13%) | 15.01 | 15.07 | 526.35K |
| 2024-04-08 | 15.04 | 15.05 | ↑$0.01 (0.07%) | 15.01 | 15.09 | 719.96K |
| 2024-04-05 | 15.02 | 15.05 | ↑$0.03 (0.20%) | 14.99 | 15.10 | 677.92K |
| 2024-04-04 | 14.97 | 14.95 | ↓$0.02 (-0.13%) | 14.94 | 15.10 | 898.27K |
| 2024-04-03 | 14.88 | 14.95 | ↑$0.07 (0.47%) | 14.85 | 14.98 | 594.72K |
| 2024-04-02 | 14.90 | 14.89 | ↓$0.01 (-0.07%) | 14.72 | 14.95 | 801.93K |
| 2024-04-01 | 14.88 | 14.90 | ↑$0.02 (0.13%) | 14.87 | 14.91 | 629.38K |
| 2024-03-28 | 14.86 | 14.87 | ↑$0.01 (0.07%) | 14.84 | 14.91 | 439.82K |
| 2024-03-27 | 14.85 | 14.86 | ↑$0.01 (0.07%) | 14.85 | 14.91 | 512K |
| 2024-03-26 | 14.72 | 14.84 | ↑$0.12 (0.82%) | 14.72 | 15.00 | 757.91K |
| 2024-03-25 | 14.79 | 14.75 | ↓$0.04 (-0.27%) | 14.74 | 14.80 | 502.62K |
| 2024-03-22 | 14.71 | 14.72 | ↑$0.01 (0.07%) | 14.69 | 14.73 | 444.69K |
| 2024-03-21 | 14.60 | 14.71 | ↑$0.11 (0.75%) | 14.56 | 14.77 | 714.49K |
| 2024-03-20 | 14.54 | 14.58 | ↑$0.04 (0.28%) | 14.51 | 14.58 | 496.34K |
| 2024-03-19 | 14.53 | 14.53 | ↑$0.00 (0.00%) | 14.49 | 14.53 | 287.70K |
| 2024-03-18 | 14.50 | 14.52 | ↑$0.02 (0.14%) | 14.45 | 14.52 | 453.29K |
| 2024-03-15 | 14.46 | 14.50 | ↑$0.04 (0.28%) | 14.43 | 14.50 | 358.26K |
| 2024-03-14 | 14.47 | 14.47 | ↑$0.00 (0.00%) | 14.41 | 14.49 | 451.48K |
| 2024-03-13 | 14.43 | 14.46 | ↑$0.03 (0.21%) | 14.41 | 14.50 | 345.10K |
Create an account or log in to view more rows.
$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
$PTY Same thing
different day
$PTY see you on the moon
$PTY Guys when can we expect that 30% drop?
$PTY I think I like this stock more everyday
$PTY due for a spike!