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 (%)
May 31, 2018 10.22 10.22 10.09 10.19 557,395 -0.03(-0.32%)
May 30, 2018 10.23 10.26 10.18 10.22 448,070 -0.01(-0.11%)
May 29, 2018 10.22 10.23 10.17 10.23 458,698 +0.04(+0.43%)
May 25, 2018 10.19 10.19 10.19 0 +0.05(+0.49%)
May 24, 2018 10.14 10.15 10.10 10.14 429,978 +0.01(+0.11%)
May 23, 2018 10.08 10.14 10.07 10.13 479,978 +0.07(+0.66%)
May 22, 2018 10.05 10.07 10.03 10.06 509,053 +0.02(+0.17%)
May 21, 2018 10.04 10.07 10.02 10.05 433,853 +0.03(+0.28%)
May 18, 2018 10.02 10.05 9.985 10.02 361,695 +0.01(+0.11%)
May 17, 2018 9.941 10.06 9.907 10.01 429,984 +0.07(+0.67%)
May 16, 2018 9.846 9.952 9.846 9.941 390,590 +0.09(+0.96%)
May 15, 2018 9.830 9.863 9.799 9.846 470,523 -0.02(-0.22%)
May 14, 2018 9.918 9.918 9.863 9.869 371,341 +0.01(+0.06%)
May 11, 2018 9.869 9.902 9.835 9.863 399,971 +0.00(+0.00%)
May 10, 2018 9.902 9.963 9.816 9.863 994,159 -0.07(-0.73%)
May 09, 2018 10.06 10.06 9.908 9.935 803,611 -0.09(-0.93%)
May 08, 2018 9.985 10.06 9.913 10.03 629,000 +0.08(+0.83%)
May 07, 2018 9.941 9.985 9.891 9.946 857,743 +0.01(+0.06%)
May 04, 2018 9.820 9.957 9.798 9.941 909,546 +0.14(+1.40%)
May 03, 2018 9.765 9.827 9.693 9.803 717,572 +0.06(+0.56%)
May 02, 2018 9.627 9.770 9.627 9.748 976,067 +0.14(+1.43%)
May 01, 2018 9.600 9.633 9.567 9.611 511,427 +0.03(+0.29%)
Apr 30, 2018 9.594 9.643 9.583 9.583 508,856 -0.05(-0.51%)
Apr 27, 2018 9.572 9.671 9.572 9.633 479,275 +0.06(+0.57%)
Apr 26, 2018 9.545 9.589 9.534 9.578 410,031 +0.05(+0.52%)
Apr 25, 2018 9.434 9.545 9.434 9.528 548,421 +0.04(+0.41%)
Apr 24, 2018 9.462 9.517 9.423 9.489 397,060 +0.06(+0.58%)
Apr 23, 2018 9.385 9.445 9.352 9.434 483,685 +0.07(+0.70%)
Apr 20, 2018 9.423 9.423 9.352 9.368 266,182 -0.02(-0.23%)
Apr 19, 2018 9.412 9.412 9.341 9.390 408,570 -0.01(-0.06%)
Apr 18, 2018 9.434 9.456 9.385 9.396 374,492 +0.01(+0.12%)
Apr 17, 2018 9.379 9.434 9.374 9.385 486,774 +0.01(+0.12%)
Apr 16, 2018 9.308 9.374 9.297 9.374 423,287 +0.08(+0.83%)
Apr 13, 2018 9.346 9.373 9.258 9.297 579,752 -0.06(-0.65%)
Apr 12, 2018 9.473 9.484 9.335 9.357 423,907 -0.08(-0.87%)
Apr 11, 2018 9.462 9.545 9.412 9.440 468,236 -0.01(-0.06%)
Apr 10, 2018 9.429 9.445 9.396 9.445 424,647 +0.06(+0.64%)
Apr 09, 2018 9.391 9.435 9.375 9.385 516,423 -0.01(-0.06%)
Apr 06, 2018 9.380 9.413 9.375 9.391 426,565 -0.02(-0.23%)
Apr 05, 2018 9.375 9.418 9.353 9.413 503,857 +0.06(+0.64%)
Apr 04, 2018 9.233 9.385 9.233 9.353 556,965 +0.07(+0.71%)
Apr 03, 2018 9.227 9.325 9.222 9.287 741,295 +0.11(+1.25%)
Apr 02, 2018 9.238 9.282 9.172 9.172 734,910 -0.07(-0.71%)
Mar 29, 2018 9.238 9.238 9.238 0 +0.01(+0.07%)
Mar 28, 2018 9.200 9.254 9.200 9.232 651,798 +0.03(+0.35%)
Mar 27, 2018 9.172 9.227 9.145 9.200 810,110 +0.07(+0.72%)
Mar 26, 2018 9.096 9.140 9.065 9.134 387,320 +0.11(+1.21%)
Mar 23, 2018 9.091 9.091 9.022 9.025 313,512 -0.03(-0.36%)
Mar 22, 2018 9.031 9.091 9.031 9.058 263,871 +0.04(+0.42%)
Mar 21, 2018 9.052 9.063 8.965 9.020 685,394 -0.04(-0.48%)
Mar 20, 2018 9.091 9.091 9.041 9.063 333,430 +0.00(+0.00%)
Mar 19, 2018 9.080 9.118 9.014 9.063 470,326 -0.06(-0.66%)
Mar 16, 2018 9.080 9.123 9.080 9.123 220,205 +0.03(+0.36%)
Mar 15, 2018 9.162 9.162 9.085 9.091 446,078 -0.04(-0.48%)
Mar 14, 2018 9.134 9.157 9.123 9.134 288,024 -0.03(-0.36%)
Mar 13, 2018 9.151 9.178 9.085 9.167 472,125 +0.03(+0.30%)
Mar 12, 2018 9.140 9.153 9.107 9.140 444,309 +0.03(+0.36%)
Mar 09, 2018 9.107 9.145 9.085 9.107 503,168 +0.03(+0.36%)
Mar 08, 2018 9.074 9.112 9.047 9.074 414,270 +0.00(+0.00%)
Mar 07, 2018 9.101 9.074 548,872 +0.03(+0.36%)
Mar 06, 2018 9.009 9.053 9.009 9.042 310,207 +0.03(+0.36%)
Mar 05, 2018 8.993 9.053 8.982 9.009 593,591 -0.02(-0.18%)
Mar 02, 2018 8.923 9.036 8.906 9.025 831,565 +0.14(+1.52%)
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.