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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.29 +0.06 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2020 10.42 10.43 10.37 10.39 413,681 +0.01(+0.13%)
Jul 30, 2020 10.43 10.49 10.38 10.38 407,330 -0.02(-0.20%)
Jul 29, 2020 10.64 10.67 10.35 10.40 1,097,788 -0.16(-1.48%)
Jul 28, 2020 10.57 10.64 10.51 10.56 650,713 -0.03(-0.32%)
Jul 27, 2020 10.69 10.71 10.57 10.59 479,259 -0.08(-0.76%)
Jul 24, 2020 10.65 10.68 10.61 10.67 335,018 +0.02(+0.19%)
Jul 23, 2020 10.64 10.67 10.62 10.65 396,121 +0.02(+0.19%)
Jul 22, 2020 10.59 10.64 10.57 10.63 320,477 +0.05(+0.51%)
Jul 21, 2020 10.56 10.64 10.56 10.58 418,631 +0.07(+0.71%)
Jul 20, 2020 10.56 10.56 10.48 10.50 553,062 +0.01(+0.13%)
Jul 17, 2020 10.53 10.56 10.48 10.49 384,016 -0.03(-0.26%)
Jul 16, 2020 10.52 10.54 10.46 10.52 384,179 +0.01(+0.06%)
Jul 15, 2020 10.59 10.60 10.45 10.51 571,364 +0.06(+0.58%)
Jul 14, 2020 10.37 10.45 10.33 10.45 391,137 +0.05(+0.46%)
Jul 13, 2020 10.40 10.50 10.38 10.40 684,718 +0.03(+0.26%)
Jul 10, 2020 10.43 10.49 10.35 10.37 475,519 -0.06(-0.58%)
Jul 09, 2020 10.66 10.67 10.40 10.43 595,538 -0.15(-1.40%)
Jul 08, 2020 10.68 10.69 10.58 10.58 490,856 -0.08(-0.76%)
Jul 07, 2020 10.62 10.68 10.59 10.66 547,424 +0.04(+0.38%)
Jul 06, 2020 10.68 10.70 10.59 10.62 953,161 +0.16(+1.54%)
Jul 02, 2020 10.56 10.61 10.45 10.46 543,679 +0.08(+0.78%)
Jul 01, 2020 10.41 10.56 10.38 10.38 360,684 -0.04(-0.39%)
Jun 30, 2020 10.21 10.46 10.21 10.42 577,284 +0.21(+2.11%)
Jun 29, 2020 10.17 10.29 10.15 10.21 515,596 +0.03(+0.26%)
Jun 26, 2020 10.37 10.41 10.13 10.18 553,353 -0.19(-1.82%)
Jun 25, 2020 10.29 10.48 10.28 10.37 343,874 +0.00(+0.00%)
Jun 24, 2020 10.43 10.54 10.25 10.37 469,084 -0.15(-1.47%)
Jun 23, 2020 10.52 10.57 10.46 10.52 430,638 +0.11(+1.10%)
Jun 22, 2020 10.35 10.50 10.35 10.41 322,759 +0.02(+0.19%)
Jun 19, 2020 10.43 10.54 10.37 10.39 399,016 -0.03(-0.32%)
Jun 18, 2020 10.35 10.54 10.35 10.42 398,675 -0.09(-0.89%)
Jun 17, 2020 10.54 10.55 10.48 10.52 467,028 -0.01(-0.13%)
Jun 16, 2020 10.64 10.68 10.44 10.53 519,581 +0.08(+0.77%)
Jun 15, 2020 10.24 10.53 10.09 10.45 518,951 -0.07(-0.64%)
Jun 12, 2020 10.33 10.55 10.22 10.52 594,282 +0.46(+4.61%)
Jun 11, 2020 10.25 10.43 10.00 10.05 1,348,601 -0.73(-6.73%)
Jun 10, 2020 10.83 10.88 10.75 10.78 526,235 -0.13(-1.17%)
Jun 09, 2020 10.87 10.93 10.80 10.90 643,017 +0.05(+0.43%)
Jun 08, 2020 10.79 10.90 10.74 10.86 1,168,974 +0.25(+2.39%)
Jun 05, 2020 10.61 10.71 10.61 10.61 872,684 +0.16(+1.53%)
Jun 04, 2020 10.44 10.53 10.37 10.45 892,572 +0.12(+1.16%)
Jun 03, 2020 10.31 10.46 10.23 10.33 822,074 +0.18(+1.77%)
Jun 02, 2020 10.01 10.15 9.972 10.15 663,453 +0.18(+1.81%)
Jun 01, 2020 9.965 10.03 9.932 9.965 702,887 +0.01(+0.13%)
May 29, 2020 9.778 9.958 9.698 9.952 428,766 +0.12(+1.22%)
May 28, 2020 9.798 9.865 9.758 9.832 563,793 +0.06(+0.61%)
May 27, 2020 9.732 9.798 9.652 9.772 476,655 +0.06(+0.62%)
May 26, 2020 9.832 9.832 9.572 9.712 569,549 +0.06(+0.62%)
May 22, 2020 9.659 9.672 9.599 9.652 310,247 +0.02(+0.21%)
May 21, 2020 9.565 9.632 9.512 9.632 384,137 +0.04(+0.42%)
May 20, 2020 9.599 9.652 9.565 9.592 421,056 +0.13(+1.34%)
May 19, 2020 9.472 9.579 9.412 9.465 333,108 -0.01(-0.07%)
May 18, 2020 9.212 9.599 9.212 9.472 644,793 +0.40(+4.41%)
May 15, 2020 8.965 9.165 8.879 9.072 373,857 -0.09(-0.95%)
May 14, 2020 8.999 9.165 8.712 9.159 1,175,317 +0.01(+0.07%)
May 13, 2020 9.698 9.745 9.092 9.152 1,176,163 -0.57(-5.83%)
May 12, 2020 9.792 9.838 9.705 9.719 548,957 +0.05(+0.55%)
May 11, 2020 9.565 9.694 9.532 9.665 554,079 +0.01(+0.14%)
May 08, 2020 9.605 9.727 9.585 9.652 850,181 -0.03(-0.28%)
May 07, 2020 9.745 9.764 9.678 9.678 842,886 -0.01(-0.14%)
May 06, 2020 9.712 9.738 9.599 9.692 770,657 +0.11(+1.10%)
May 05, 2020 9.480 9.665 9.454 9.586 884,541 +0.18(+1.90%)
May 04, 2020 9.282 9.460 9.216 9.408 1,250,168 +0.13(+1.42%)
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.