Skip to main content
PIMCO Corporate & Income Opportunity Fund (PTY)
NYSE: PTY · Real-Time Price · USD
12.42
-0.14 (-1.11%)
At close: Mar 6, 2026, 4:00 PM EST
12.46
+0.04 (0.32%)
After-hours: Mar 6, 2026, 7:58 PM EST

PTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.4912.5312.4212.4212.42-1.11%1,169,127
Mar 5, 202612.6912.7112.5512.5612.56-0.95%833,025
Mar 4, 202612.6012.7112.5612.6812.681.12%1,086,008
Mar 3, 202612.7412.7512.3412.5412.54-2.18%3,523,453
Mar 2, 202612.7512.8812.6812.8212.820.23%1,437,618
Feb 27, 202612.8512.8612.7612.7912.79-0.47%1,287,221
Feb 26, 202612.9012.9212.8512.8512.85-0.23%915,536
Feb 25, 202612.9112.9312.8212.8812.88-0.62%1,599,904
Feb 24, 202613.0013.0012.9212.9612.96-0.08%810,409
Feb 23, 202613.0513.0512.9712.9712.97-0.46%898,374
Feb 20, 202613.0413.0512.9913.0313.03-972,328
Feb 19, 202613.0413.0513.0213.0313.03-1,281,482
Feb 18, 202613.0513.0613.0213.0313.030.08%886,516
Feb 17, 202613.0213.0312.9713.0213.020.08%1,137,301
Feb 13, 202613.0313.0412.9813.0113.010.15%1,715,354
Feb 12, 202613.0113.0312.9712.9912.99-0.92%963,113
Feb 11, 202613.1313.1513.1013.1112.990.15%2,436,286
Feb 10, 202613.0913.1213.0713.0912.970.31%1,286,237
Feb 9, 202613.0513.0913.0313.0512.930.08%1,554,903
Feb 6, 202613.0513.0613.0113.0412.920.23%1,137,736
Feb 5, 202613.0213.0312.9813.0112.890.08%1,541,210
Feb 4, 202613.0413.0512.9813.0012.88-0.15%962,039
Feb 3, 202613.0513.0512.9913.0212.900.15%1,655,404
Feb 2, 202613.0213.0512.9713.0012.88-0.15%1,584,500
Jan 30, 202613.0713.0712.9713.0212.90-0.31%1,059,134
Jan 29, 202613.0713.0813.0213.0612.94-741,708
Jan 28, 202613.0713.1113.0613.0612.94-0.15%768,006
Jan 27, 202613.0813.1013.0513.0812.96-952,771
Jan 26, 202613.1013.1013.0413.0812.960.08%806,262
Jan 23, 202613.1013.1013.0713.0712.950.08%710,333
Jan 22, 202613.1213.1313.0613.0612.940.08%782,262
Jan 21, 202613.0313.0813.0313.0512.930.38%744,906
Jan 20, 202612.9813.0412.9713.0012.88-0.46%954,034
Jan 16, 202613.0613.0813.0513.0612.94-976,282
Jan 15, 202613.1013.1113.0513.0612.94-0.15%829,252
Jan 14, 202613.1013.1113.0713.0812.960.08%837,826
Jan 13, 202613.0813.1213.0613.0712.95-0.91%645,576
Jan 12, 202613.1213.1913.1213.1912.950.23%1,097,666
Jan 9, 202613.2313.2313.1213.1612.92-1,005,760
Jan 8, 202613.1513.1713.0813.1612.920.08%761,414
Jan 7, 202613.2213.2413.1013.1512.91-0.30%881,854
Jan 6, 202613.1713.2113.1613.1912.950.38%1,250,339
Jan 5, 202613.0813.1713.0513.1412.901.94%1,915,756
Jan 2, 202612.9712.9712.8912.8912.66-0.08%2,617,695
Dec 31, 202512.9012.9612.8812.9012.67-0.46%2,077,010
Dec 30, 202512.8712.9612.8712.9612.730.70%1,827,842
Dec 29, 202512.8712.8912.8412.8712.64-2,000,605
Dec 26, 202512.8412.8912.8412.8712.640.23%1,326,748
Dec 24, 202512.8412.8612.8012.8412.610.39%959,158
Dec 23, 202512.8512.9012.7712.7912.56-0.70%3,213,844
Dec 22, 202512.9312.9512.8612.8812.65-0.08%1,907,977
Dec 19, 202512.8812.9112.8612.8912.660.08%1,367,367
Dec 18, 202512.8912.9312.8512.8812.65-0.08%1,620,574
Dec 17, 202512.9012.9612.8712.8912.660.08%1,245,551
Dec 16, 202512.9112.9112.8712.8812.65-0.08%1,216,331
Dec 15, 202512.9512.9712.8512.8912.66-0.23%1,976,399
Dec 12, 202512.9713.0012.9112.9212.69-0.46%1,179,010
Dec 11, 202513.0513.0612.9812.9812.75-1.22%1,271,862
Dec 10, 202513.1213.1613.1013.1412.790.15%1,098,073
Dec 9, 202513.1213.1413.0913.1212.77-859,841
Dec 8, 202513.1213.1613.0713.1212.77-0.15%1,302,352
Dec 5, 202513.2213.2413.1013.1412.79-0.38%1,032,145
Dec 4, 202513.2113.2413.1913.1912.84-0.15%604,544
Dec 3, 202513.1613.2413.1313.2112.860.15%893,079
Dec 2, 202513.3013.3113.1813.1912.84-0.75%1,049,506
Dec 1, 202513.2613.3213.2113.2912.93-0.08%1,177,846
Nov 28, 202513.2713.3013.2413.3012.940.23%462,422
Nov 26, 202513.2913.3113.2313.2712.91-0.08%587,774
Nov 25, 202513.2413.3013.2313.2812.920.45%874,740
Nov 24, 202513.1613.2313.1613.2212.860.84%950,720
Nov 21, 202512.9613.1112.9613.1112.761.16%1,028,850
Nov 20, 202512.8313.0412.8312.9612.611.09%1,720,142
Nov 19, 202512.9013.0912.8212.8212.48-0.77%1,443,577
Nov 18, 202513.0013.1012.8312.9212.57-1.37%1,898,994
Nov 17, 202513.3513.4013.1013.1012.75-2.24%1,896,622
Nov 14, 202513.3713.5013.3413.4013.04-1.03%793,071
Nov 13, 202513.6813.6813.5313.5413.06-0.88%873,442
Nov 12, 202513.7513.7513.6113.6613.18-0.15%722,226
Nov 11, 202513.6513.6813.6213.6813.200.22%528,632
Nov 10, 202513.7013.7013.6113.6513.170.07%622,705
Nov 7, 202513.7313.7313.5913.6413.16-0.44%761,257
Nov 6, 202513.7513.7813.6813.7013.21-0.15%603,275
Nov 5, 202513.7613.7713.6713.7213.230.22%686,081
Nov 4, 202513.7013.8013.6513.6913.21-0.73%787,381
Nov 3, 202513.8413.8413.7213.7913.30-1,205,468
Oct 31, 202513.7613.7913.7113.7913.300.51%949,078
Oct 30, 202513.7713.8013.6813.7213.23-0.29%990,139
Oct 29, 202513.7013.7913.6213.7613.270.95%1,244,443
Oct 28, 202513.7013.7413.5513.6313.15-0.80%1,346,156
Oct 27, 202513.9013.9013.5113.7413.25-0.79%1,596,215
Oct 24, 202513.8813.9113.8313.8513.360.07%583,634
Oct 23, 202513.8613.9013.7913.8413.35-733,902
Oct 22, 202513.8213.8413.6513.8413.351.54%1,207,271
Oct 21, 202513.2013.7613.1713.6313.152.95%2,006,293
Oct 20, 202513.8013.8313.0713.2412.77-4.68%4,139,426
Oct 17, 202514.0614.0813.6913.8913.40-1.56%2,107,148
Oct 16, 202514.2414.2914.0814.1113.61-0.77%1,078,887
Oct 15, 202514.3614.3814.1414.2213.72-0.84%1,552,478
Oct 14, 202514.3014.3714.2314.3413.83-0.83%716,114
Oct 13, 202514.5314.5714.3614.4613.830.14%937,048