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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2018 9.251 9.268 8.881 8.998 1,801,746 -0.16(-1.73%)
Dec 28, 2018 9.268 9.268 9.127 9.157 1,221,451 +0.03(+0.32%)
Dec 27, 2018 8.799 9.192 8.740 9.127 1,556,334 +0.33(+3.80%)
Dec 26, 2018 8.388 8.822 8.388 8.793 1,294,129 +0.49(+5.86%)
Dec 24, 2018 8.042 8.377 8.007 8.306 926,359 +0.11(+1.36%)
Dec 21, 2018 8.165 8.242 7.978 8.195 1,715,145 +0.03(+0.36%)
Dec 20, 2018 8.318 8.412 7.802 8.165 2,422,180 -0.22(-2.59%)
Dec 19, 2018 8.306 8.594 8.306 8.382 1,106,285 +0.06(+0.70%)
Dec 18, 2018 8.570 8.688 8.318 8.324 1,405,135 -0.23(-2.67%)
Dec 17, 2018 8.799 8.811 8.506 8.553 1,319,675 -0.26(-2.99%)
Dec 14, 2018 8.934 8.940 8.770 8.817 566,487 -0.13(-1.44%)
Dec 13, 2018 8.957 8.992 8.823 8.946 490,588 -0.03(-0.33%)
Dec 12, 2018 8.934 9.057 8.905 8.975 671,031 +0.05(+0.52%)
Dec 11, 2018 8.934 8.963 8.853 8.928 609,724 +0.12(+1.31%)
Dec 10, 2018 8.859 8.882 8.754 8.812 765,936 -0.01(-0.07%)
Dec 07, 2018 8.731 8.847 8.691 8.818 630,230 +0.12(+1.40%)
Dec 06, 2018 8.766 8.806 8.610 8.697 1,582,074 -0.12(-1.38%)
Dec 04, 2018 8.940 8.957 8.806 8.818 1,023,498 -0.15(-1.68%)
Dec 03, 2018 9.131 9.171 8.917 8.969 963,037 +0.01(+0.13%)
Nov 30, 2018 9.003 9.015 8.870 8.957 888,264 -0.02(-0.26%)
Nov 29, 2018 8.945 9.044 8.830 8.980 945,171 +0.06(+0.71%)
Nov 28, 2018 8.760 8.940 8.754 8.917 1,043,120 +0.18(+2.05%)
Nov 27, 2018 8.673 8.737 8.650 8.737 757,601 +0.08(+0.87%)
Nov 26, 2018 8.754 8.841 8.627 8.662 925,107 +0.02(+0.20%)
Nov 23, 2018 8.627 8.737 8.581 8.644 472,716 -0.01(-0.07%)
Nov 21, 2018 8.650 8.650 8.650 0 +0.05(+0.54%)
Nov 20, 2018 8.864 8.864 8.505 8.604 2,631,497 -0.39(-4.31%)
Nov 19, 2018 9.270 9.345 8.934 8.992 1,610,318 -0.28(-3.06%)
Nov 16, 2018 9.409 9.542 9.258 9.275 1,016,072 -0.19(-1.96%)
Nov 15, 2018 9.536 9.571 9.414 9.461 731,815 -0.13(-1.33%)
Nov 14, 2018 9.669 9.704 9.542 9.588 513,751 -0.06(-0.60%)
Nov 13, 2018 9.698 9.773 9.646 9.646 397,240 -0.02(-0.18%)
Nov 12, 2018 9.889 9.901 9.646 9.663 623,624 -0.25(-2.51%)
Nov 09, 2018 10.01 10.02 9.895 9.912 372,369 -0.10(-1.04%)
Nov 08, 2018 9.971 10.03 9.968 10.02 367,723 +0.06(+0.64%)
Nov 07, 2018 9.942 9.999 9.896 9.953 462,062 +0.08(+0.81%)
Nov 06, 2018 9.902 9.942 9.843 9.873 340,732 -0.02(-0.17%)
Nov 05, 2018 9.902 9.947 9.847 9.890 346,637 +0.01(+0.12%)
Nov 02, 2018 9.741 9.884 9.735 9.879 920,692 +0.17(+1.78%)
Nov 01, 2018 9.683 9.747 9.666 9.706 446,127 +0.07(+0.78%)
Oct 31, 2018 9.442 9.649 9.434 9.632 312,426 +0.25(+2.63%)
Oct 30, 2018 9.413 9.499 9.321 9.384 725,603 -0.05(-0.55%)
Oct 29, 2018 9.591 9.599 9.425 9.436 606,129 -0.08(-0.85%)
Oct 26, 2018 9.597 9.689 9.505 9.517 866,923 -0.17(-1.78%)
Oct 25, 2018 9.643 9.712 9.574 9.689 460,005 +0.03(+0.36%)
Oct 24, 2018 9.747 9.821 9.643 9.655 508,336 -0.13(-1.29%)
Oct 23, 2018 9.764 9.798 9.586 9.781 503,400 -0.02(-0.23%)
Oct 22, 2018 9.930 9.953 9.775 9.804 483,731 -0.11(-1.10%)
Oct 19, 2018 9.913 9.953 9.902 9.913 302,779 +0.03(+0.29%)
Oct 18, 2018 9.867 9.918 9.792 9.884 537,495 +0.02(+0.17%)
Oct 17, 2018 9.856 9.884 9.792 9.867 326,996 +0.01(+0.12%)
Oct 16, 2018 9.838 9.879 9.798 9.856 352,280 +0.09(+0.88%)
Oct 15, 2018 9.752 9.856 9.752 9.769 461,618 +0.02(+0.18%)
Oct 12, 2018 9.655 9.781 9.655 9.752 779,221 +0.21(+2.23%)
Oct 11, 2018 9.833 9.856 9.407 9.540 1,933,633 -0.35(-3.54%)
Oct 10, 2018 10.07 10.09 9.867 9.890 725,023 -0.17(-1.70%)
Oct 09, 2018 9.907 10.07 9.907 10.06 410,906 +0.17(+1.67%)
Oct 08, 2018 9.845 9.981 9.782 9.896 528,276 -0.03(-0.34%)
Oct 05, 2018 10.16 10.16 9.833 9.930 1,127,869 -0.25(-2.41%)
Oct 04, 2018 10.23 10.23 10.14 10.18 444,743 -0.08(-0.78%)
Oct 03, 2018 10.31 10.32 10.23 10.26 399,302 +0.00(+0.00%)
Oct 02, 2018 10.24 10.27 10.23 10.26 484,729 +0.03(+0.28%)
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.