PIMCO Corporate & Income Opportunity Fds (PTY)
14.50
-0.01
(-0.07%)
USD |
NYSE |
May 06, 16:00
14.54
+0.04
(+0.28%)
Pre-Market: 20:00
PTY Price: 14.50 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 14.53 | 14.54 | 14.48 | 14.50 | 369997.0 |
May 03, 2024 | 14.46 | 14.51 | 14.44 | 14.51 | 443353.0 |
May 02, 2024 | 14.40 | 14.44 | 14.36 | 14.42 | 517889.0 |
May 01, 2024 | 14.35 | 14.37 | 14.18 | 14.32 | 603039.0 |
Apr 30, 2024 | 14.27 | 14.32 | 14.22 | 14.30 | 327122.0 |
Apr 29, 2024 | 14.17 | 14.32 | 14.16 | 14.30 | 1.083M |
Apr 26, 2024 | 13.94 | 14.17 | 13.90 | 14.13 | 894038.0 |
Apr 25, 2024 | 13.78 | 13.98 | 13.72 | 13.93 | 494394.0 |
Apr 24, 2024 | 13.95 | 14.00 | 13.80 | 13.93 | 467085.0 |
Apr 23, 2024 | 13.83 | 13.98 | 13.80 | 13.94 | 777648.0 |
Apr 22, 2024 | 13.77 | 13.80 | 13.73 | 13.80 | 639971.0 |
Apr 19, 2024 | 13.67 | 13.72 | 13.66 | 13.71 | 692314.0 |
Apr 18, 2024 | 13.68 | 13.71 | 13.64 | 13.70 | 572205.0 |
Apr 17, 2024 | 13.61 | 13.71 | 13.55 | 13.66 | 951843.0 |
Apr 16, 2024 | 13.50 | 13.59 | 13.23 | 13.52 | 1.220M |
Apr 15, 2024 | 14.05 | 14.11 | 13.42 | 13.49 | 1.674M |
Apr 12, 2024 | 14.08 | 14.22 | 13.96 | 13.97 | 736752.0 |
Apr 11, 2024 | 14.78 | 14.80 | 13.82 | 14.21 | 2.555M |
Apr 10, 2024 | 14.87 | 14.94 | 14.71 | 14.77 | 810647.0 |
Apr 09, 2024 | 15.06 | 15.07 | 15.01 | 15.04 | 527619.0 |
Apr 08, 2024 | 15.04 | 15.09 | 15.01 | 15.05 | 720473.0 |
Apr 05, 2024 | 15.02 | 15.10 | 14.98 | 15.05 | 680507.0 |
Apr 04, 2024 | 14.97 | 15.10 | 14.94 | 14.95 | 899327.0 |
Apr 03, 2024 | 14.88 | 14.98 | 14.85 | 14.95 | 594927.0 |
Apr 02, 2024 | 14.90 | 14.95 | 14.71 | 14.89 | 802494.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.44
Minimum
Mar 18 2020
21.66
Maximum
Aug 11 2021
15.82
Average
15.50
Median
Jul 20 2020