PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.87 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.28 13.38 13.28 13.37 642,821 +0.09(+0.66%)
Mar 30, 2021 13.27 13.28 13.25 13.28 573,881 +0.04(+0.33%)
Mar 29, 2021 13.22 13.23 13.21 13.23 373,827 +0.01(+0.11%)
Mar 26, 2021 13.18 13.22 13.17 13.22 402,410 +0.02(+0.17%)
Mar 25, 2021 13.20 13.21 13.17 13.20 493,870 +0.02(+0.17%)
Mar 24, 2021 13.17 13.21 13.16 13.18 501,913 +0.01(+0.11%)
Mar 23, 2021 13.18 13.19 13.15 13.16 460,246 +0.00(+0.00%)
Mar 22, 2021 13.13 13.16 13.11 13.16 466,065 +0.03(+0.22%)
Mar 19, 2021 13.10 13.14 13.10 13.13 299,893 +0.02(+0.17%)
Mar 18, 2021 13.13 13.14 13.10 13.11 384,505 -0.02(-0.17%)
Mar 17, 2021 13.12 13.13 13.10 13.13 353,400 +0.00(+0.00%)
Mar 16, 2021 13.12 13.15 13.10 13.13 307,957 -0.01(-0.06%)
Mar 15, 2021 13.17 13.17 13.12 13.14 351,456 +0.00(+0.00%)
Mar 12, 2021 13.13 13.15 13.10 13.14 373,568 +0.00(+0.00%)
Mar 11, 2021 13.17 13.19 13.13 13.14 480,203 -0.01(-0.06%)
Mar 10, 2021 13.19 13.21 13.13 13.15 508,482 +0.02(+0.17%)
Mar 09, 2021 13.10 13.12 13.07 13.12 773,719 +0.07(+0.50%)
Mar 08, 2021 13.08 13.10 13.04 13.06 585,160 +0.01(+0.06%)
Mar 05, 2021 13.06 13.08 12.97 13.05 538,323 +0.01(+0.11%)
Mar 04, 2021 13.07 13.07 12.96 13.04 737,682 +0.03(+0.22%)
Mar 03, 2021 13.08 13.10 13.00 13.01 461,995 -0.07(-0.56%)
Mar 02, 2021 13.04 13.10 13.03 13.08 617,479 +0.04(+0.33%)
Mar 01, 2021 13.03 13.06 12.99 13.04 429,187 +0.06(+0.45%)
Feb 26, 2021 13.02 13.07 12.91 12.98 414,825 -0.02(-0.17%)
Feb 25, 2021 13.08 13.11 12.91 13.00 565,333 -0.08(-0.61%)
Feb 24, 2021 13.04 13.12 13.00 13.08 467,832 -0.01(-0.06%)
Feb 23, 2021 13.05 13.09 12.96 13.09 574,658 +0.03(+0.22%)
Feb 22, 2021 13.08 13.10 13.03 13.06 517,702 -0.02(-0.17%)
Feb 19, 2021 13.07 13.09 13.02 13.08 452,825 +0.02(+0.17%)
Feb 18, 2021 13.08 13.10 13.02 13.06 304,462 -0.04(-0.28%)
Feb 17, 2021 13.07 13.10 13.02 13.10 448,111 +0.04(+0.28%)
Feb 16, 2021 13.05 13.10 13.03 13.06 528,004 +0.01(+0.06%)
Feb 12, 2021 13.04 13.05 13.02 13.05 295,045 +0.02(+0.17%)
Feb 11, 2021 13.03 13.05 13.02 13.03 331,407 -0.01(-0.06%)
Feb 10, 2021 13.07 13.11 13.01 13.04 467,603 -0.01(-0.11%)
Feb 09, 2021 13.03 13.06 13.02 13.05 560,848 +0.02(+0.17%)
Feb 08, 2021 13.01 13.04 12.99 13.03 891,630 +0.02(+0.17%)
Feb 05, 2021 12.98 13.02 12.98 13.01 501,170 +0.04(+0.33%)
Feb 04, 2021 12.94 12.97 12.92 12.97 548,534 +0.06(+0.50%)
Feb 03, 2021 12.86 12.92 12.86 12.90 453,055 +0.01(+0.11%)
Feb 02, 2021 12.92 12.92 12.83 12.89 523,564 +0.06(+0.51%)
Feb 01, 2021 12.93 12.94 12.75 12.82 963,222 -0.07(-0.56%)
Jan 29, 2021 12.87 12.90 12.84 12.89 380,245 -0.01(-0.06%)
Jan 28, 2021 12.84 12.97 12.83 12.90 509,378 +0.06(+0.51%)
Jan 27, 2021 12.88 12.96 12.83 12.84 486,498 -0.12(-0.95%)
Jan 26, 2021 12.94 12.97 12.93 12.96 456,222 +0.01(+0.11%)
Jan 25, 2021 12.97 12.97 12.88 12.94 582,938 +0.01(+0.06%)
Jan 22, 2021 12.95 12.98 12.91 12.94 477,872 -0.03(-0.22%)
Jan 21, 2021 13.00 13.03 12.92 12.97 531,309 +0.02(+0.17%)
Jan 20, 2021 12.96 12.97 12.91 12.94 474,437 +0.06(+0.45%)
Jan 19, 2021 12.91 12.97 12.87 12.89 559,101 +0.01(+0.11%)
Jan 15, 2021 12.91 12.91 12.86 12.87 298,011 -0.02(-0.17%)
Jan 14, 2021 12.89 12.92 12.88 12.89 363,857 +0.00(+0.00%)
Jan 13, 2021 12.89 12.93 12.86 12.89 432,999 +0.00(+0.00%)
Jan 12, 2021 12.85 12.92 12.85 12.89 624,962 +0.01(+0.11%)
Jan 11, 2021 12.89 12.90 12.85 12.88 529,501 -0.04(-0.33%)
Jan 08, 2021 12.90 12.97 12.89 12.92 653,157 +0.01(+0.05%)
Jan 07, 2021 12.83 12.95 12.83 12.91 522,858 +0.08(+0.61%)
Jan 06, 2021 12.88 12.92 12.74 12.84 585,043 -0.04(-0.33%)
Jan 05, 2021 12.81 12.89 12.76 12.88 545,714 +0.09(+0.73%)
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.