Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.823 8.859 8.817 8.823 344,431 -0.01(-0.12%)
Oct 30, 2017 8.854 8.865 8.802 8.833 346,447 +0.00(+0.03%)
Oct 27, 2017 8.823 8.851 8.817 8.831 443,148 +0.02(+0.27%)
Oct 26, 2017 8.807 8.828 8.796 8.807 301,916 +0.01(+0.06%)
Oct 25, 2017 8.823 8.838 8.754 8.802 657,732 -0.04(-0.48%)
Oct 24, 2017 8.870 8.870 8.828 8.844 282,973 +0.02(+0.18%)
Oct 23, 2017 8.807 8.865 8.775 8.828 472,766 +0.05(+0.60%)
Oct 20, 2017 8.786 8.796 8.754 8.775 480,126 +0.01(+0.12%)
Oct 19, 2017 8.639 8.765 8.613 8.765 797,289 +0.07(+0.79%)
Oct 18, 2017 8.749 8.778 8.676 8.697 900,454 -0.10(-1.13%)
Oct 17, 2017 8.833 8.854 8.670 8.796 940,073 -0.06(-0.65%)
Oct 16, 2017 8.865 8.875 8.823 8.854 442,055 -0.01(-0.15%)
Oct 13, 2017 8.907 8.913 8.865 8.867 369,075 -0.01(-0.09%)
Oct 12, 2017 8.865 8.891 8.849 8.875 369,663 +0.02(+0.18%)
Oct 11, 2017 8.859 8.885 8.833 8.859 449,069 +0.01(+0.06%)
Oct 10, 2017 8.828 8.859 8.828 8.854 431,797 +0.02(+0.18%)
Oct 09, 2017 8.844 8.854 8.818 8.839 429,287 +0.01(+0.12%)
Oct 06, 2017 8.849 8.854 8.797 8.828 696,187 -0.02(-0.24%)
Oct 05, 2017 8.818 8.859 8.802 8.849 610,179 +0.04(+0.41%)
Oct 04, 2017 8.802 8.823 8.781 8.812 544,347 +0.03(+0.30%)
Oct 03, 2017 8.776 8.818 8.766 8.786 1,029,126 +0.04(+0.42%)
Oct 02, 2017 8.755 8.786 8.745 8.750 776,190 +0.01(+0.06%)
Sep 29, 2017 8.729 8.771 8.708 8.745 574,206 +0.02(+0.18%)
Sep 28, 2017 8.719 8.740 8.693 8.729 321,882 +0.02(+0.24%)
Sep 27, 2017 8.750 8.750 8.703 8.708 302,636 -0.04(-0.42%)
Sep 26, 2017 8.719 8.755 8.719 8.745 481,724 +0.02(+0.24%)
Sep 25, 2017 8.693 8.729 8.682 8.724 604,603 +0.03(+0.30%)
Sep 22, 2017 8.667 8.719 8.661 8.698 472,840 +0.03(+0.36%)
Sep 21, 2017 8.682 8.713 8.667 8.667 360,680 -0.03(-0.36%)
Sep 20, 2017 8.719 8.724 8.661 8.698 533,394 -0.01(-0.12%)
Sep 19, 2017 8.703 8.724 8.698 8.708 357,067 +0.01(+0.12%)
Sep 18, 2017 8.703 8.721 8.677 8.698 414,380 -0.01(-0.06%)
Sep 15, 2017 8.693 8.717 8.656 8.703 809,634 -0.02(-0.18%)
Sep 14, 2017 8.729 8.745 8.687 8.719 329,652 -0.02(-0.24%)
Sep 13, 2017 8.713 8.755 8.703 8.740 314,719 +0.01(+0.06%)
Sep 12, 2017 8.740 8.755 8.703 8.734 429,544 -0.01(-0.06%)
Sep 11, 2017 8.734 8.766 8.719 8.740 531,776 +0.01(+0.06%)
Sep 08, 2017 8.750 8.755 8.713 8.734 403,461 -0.01(-0.12%)
Sep 07, 2017 8.719 8.755 8.715 8.745 659,042 +0.03(+0.36%)
Sep 06, 2017 8.714 8.724 8.688 8.714 554,313 +0.06(+0.66%)
Sep 05, 2017 8.688 8.755 8.652 8.657 957,182 -0.01(-0.12%)
Sep 01, 2017 8.683 8.714 8.667 8.667 560,845 -0.01(-0.12%)
Aug 31, 2017 8.714 8.714 8.647 8.678 468,434 -0.01(-0.12%)
Aug 30, 2017 8.667 8.714 8.626 8.688 346,786 +0.02(+0.18%)
Aug 29, 2017 8.636 8.703 8.626 8.672 577,141 +0.01(+0.12%)
Aug 28, 2017 8.646 8.719 8.645 8.662 417,876 +0.02(+0.24%)
Aug 25, 2017 8.636 8.662 8.621 8.641 403,576 +0.04(+0.42%)
Aug 24, 2017 8.610 8.631 8.595 8.605 560,619 +0.01(+0.12%)
Aug 23, 2017 8.584 8.636 8.538 8.595 536,356 +0.01(+0.12%)
Aug 22, 2017 8.522 8.610 8.522 8.584 363,741 +0.06(+0.73%)
Aug 21, 2017 8.559 8.605 8.507 8.522 416,828 +0.02(+0.18%)
Aug 18, 2017 8.403 8.528 8.393 8.507 534,569 +0.11(+1.29%)
Aug 17, 2017 8.543 8.564 8.383 8.398 834,923 -0.17(-1.93%)
Aug 16, 2017 8.621 8.631 8.533 8.564 700,293 -0.06(-0.66%)
Aug 15, 2017 8.636 8.651 8.557 8.621 445,705 -0.02(-0.18%)
Aug 14, 2017 8.631 8.662 8.600 8.636 694,226 +0.08(+0.91%)
Aug 11, 2017 8.305 8.605 8.305 8.559 843,033 +0.17(+1.97%)
Aug 10, 2017 8.698 8.703 8.310 8.393 2,665,099 -0.32(-3.62%)
Aug 09, 2017 8.786 8.812 8.667 8.709 1,078,941 -0.10(-1.17%)
Aug 08, 2017 8.827 8.827 8.781 8.812 846,423 -0.01(-0.06%)
Aug 07, 2017 8.776 8.838 8.745 8.817 788,627 +0.04(+0.47%)
Aug 04, 2017 8.802 8.755 8.776 762,788 +0.03(+0.29%)
Aug 03, 2017 8.694 8.761 8.684 8.750 1,079,229 +0.07(+0.77%)
Aug 02, 2017 8.550 8.702 8.535 8.684 1,380,048 +0.18(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.