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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.50 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 29, 2018 9.740 9.892 9.706 9.841 1,305,486 +0.17(+1.75%)
Jun 28, 2018 9.886 9.903 9.591 9.672 1,536,596 -0.23(-2.33%)
Jun 27, 2018 9.954 9.965 9.864 9.903 523,989 -0.03(-0.28%)
Jun 26, 2018 9.965 9.992 9.915 9.931 265,108 -0.02(-0.23%)
Jun 25, 2018 9.993 10.01 9.909 9.954 317,616 -0.02(-0.23%)
Jun 22, 2018 9.948 10.05 9.948 9.976 389,902 +0.03(+0.34%)
Jun 21, 2018 10.07 10.12 9.937 9.942 506,666 -0.09(-0.90%)
Jun 20, 2018 9.965 10.04 9.926 10.03 604,661 +0.11(+1.08%)
Jun 19, 2018 9.875 9.948 9.807 9.926 629,867 -0.02(-0.23%)
Jun 18, 2018 9.751 9.971 9.734 9.948 732,570 +0.22(+2.26%)
Jun 15, 2018 9.875 9.909 9.729 1,993,967 -0.18(-1.82%)
Jun 14, 2018 10.39 10.42 9.661 9.909 3,636,857 -0.51(-4.86%)
Jun 13, 2018 10.63 10.63 10.27 10.42 1,328,132 -0.24(-2.22%)
Jun 12, 2018 10.58 10.65 10.58 10.65 492,464 +0.08(+0.80%)
Jun 11, 2018 10.56 10.58 10.53 10.57 426,351 +0.00(+0.00%)
Jun 08, 2018 10.47 10.57 10.41 10.57 511,950 +0.07(+0.64%)
Jun 07, 2018 10.56 10.58 10.47 10.50 852,306 -0.03(-0.32%)
Jun 06, 2018 10.55 10.53 539,032 +0.04(+0.43%)
Jun 05, 2018 10.46 10.50 10.46 10.49 421,891 +0.03(+0.27%)
Jun 04, 2018 10.39 10.49 10.36 10.46 684,375 +0.12(+1.13%)
Jun 01, 2018 10.32 10.37 10.30 10.34 468,405 +0.07(+0.65%)
May 31, 2018 10.30 10.30 10.18 10.28 552,731 -0.03(-0.33%)
May 30, 2018 10.32 10.35 10.27 10.31 444,322 -0.01(-0.11%)
May 29, 2018 10.31 10.32 10.26 10.32 454,861 +0.04(+0.44%)
May 25, 2018 10.28 10.28 10.28 0 +0.05(+0.49%)
May 24, 2018 10.23 10.24 10.19 10.23 426,381 +0.01(+0.11%)
May 23, 2018 10.17 10.23 10.15 10.21 475,962 +0.07(+0.66%)
May 22, 2018 10.13 10.15 10.11 10.15 504,795 +0.02(+0.16%)
May 21, 2018 10.13 10.15 10.10 10.13 430,223 +0.03(+0.28%)
May 18, 2018 10.10 10.13 10.07 10.10 358,669 +0.01(+0.11%)
May 17, 2018 10.02 10.15 9.991 10.09 426,386 +0.07(+0.67%)
May 16, 2018 9.930 10.04 9.930 10.02 387,322 +0.09(+0.96%)
May 15, 2018 9.913 9.946 9.882 9.930 466,586 -0.02(-0.22%)
May 14, 2018 10.00 10.00 9.946 9.952 368,234 +0.01(+0.06%)
May 11, 2018 9.952 9.985 9.918 9.946 396,625 +0.00(+0.00%)
May 10, 2018 9.985 10.05 9.899 9.946 985,842 -0.07(-0.72%)
May 09, 2018 10.14 10.15 9.991 10.02 796,887 -0.09(-0.93%)
May 08, 2018 10.07 10.14 9.997 10.11 623,738 +0.08(+0.83%)
May 07, 2018 10.02 10.07 9.975 10.03 850,567 +0.01(+0.05%)
May 04, 2018 9.902 10.04 9.880 10.02 901,937 +0.14(+1.40%)
May 03, 2018 9.847 9.910 9.775 9.886 711,569 +0.06(+0.56%)
May 02, 2018 9.708 9.852 9.708 9.830 967,901 +0.14(+1.43%)
May 01, 2018 9.681 9.714 9.647 9.692 507,148 +0.03(+0.29%)
Apr 30, 2018 9.675 9.725 9.664 9.664 504,599 -0.05(-0.51%)
Apr 27, 2018 9.653 9.753 9.653 9.714 475,265 +0.06(+0.57%)
Apr 26, 2018 9.625 9.669 9.614 9.658 406,601 +0.05(+0.52%)
Apr 25, 2018 9.514 9.625 9.514 9.608 543,832 +0.04(+0.41%)
Apr 24, 2018 9.542 9.597 9.503 9.570 393,738 +0.06(+0.58%)
Apr 23, 2018 9.464 9.525 9.431 9.514 479,638 +0.07(+0.70%)
Apr 20, 2018 9.503 9.503 9.431 9.448 263,955 -0.02(-0.23%)
Apr 19, 2018 9.492 9.492 9.420 9.470 405,152 -0.01(-0.06%)
Apr 18, 2018 9.514 9.536 9.464 9.475 371,359 +0.01(+0.12%)
Apr 17, 2018 9.459 9.514 9.453 9.464 482,701 +0.01(+0.12%)
Apr 16, 2018 9.386 9.453 9.375 9.453 419,746 +0.08(+0.83%)
Apr 13, 2018 9.425 9.453 9.337 9.375 574,902 -0.06(-0.65%)
Apr 12, 2018 9.553 9.564 9.414 9.436 420,360 -0.08(-0.87%)
Apr 11, 2018 9.542 9.625 9.492 9.520 464,318 -0.01(-0.06%)
Apr 10, 2018 9.509 9.525 9.476 9.525 421,095 +0.06(+0.64%)
Apr 09, 2018 9.470 9.514 9.454 9.465 512,103 -0.01(-0.06%)
Apr 06, 2018 9.459 9.492 9.454 9.470 422,996 -0.02(-0.23%)
Apr 05, 2018 9.454 9.498 9.432 9.492 499,641 +0.06(+0.64%)
Apr 04, 2018 9.310 9.465 9.310 9.432 552,305 +0.07(+0.71%)
Apr 03, 2018 9.305 9.404 9.300 9.366 735,093 +0.12(+1.25%)
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.