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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.51 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Sep 29, 2017 8.803 8.845 8.782 8.819 569,402 +0.02(+0.18%)
Sep 28, 2017 8.792 8.813 8.766 8.803 319,189 +0.02(+0.24%)
Sep 27, 2017 8.824 8.824 8.776 8.782 300,104 -0.04(-0.42%)
Sep 26, 2017 8.792 8.829 8.792 8.819 477,694 +0.02(+0.24%)
Sep 25, 2017 8.766 8.803 8.755 8.797 599,545 +0.03(+0.30%)
Sep 22, 2017 8.740 8.792 8.734 8.771 468,884 +0.03(+0.36%)
Sep 21, 2017 8.755 8.787 8.740 8.740 357,662 -0.03(-0.36%)
Sep 20, 2017 8.792 8.797 8.734 8.771 528,931 -0.01(-0.12%)
Sep 19, 2017 8.776 8.797 8.771 8.782 354,079 +0.01(+0.12%)
Sep 18, 2017 8.776 8.794 8.750 8.771 410,913 -0.01(-0.06%)
Sep 15, 2017 8.766 8.790 8.729 8.776 802,861 -0.02(-0.18%)
Sep 14, 2017 8.803 8.819 8.761 8.792 326,894 -0.02(-0.24%)
Sep 13, 2017 8.787 8.829 8.776 8.813 312,086 +0.01(+0.06%)
Sep 12, 2017 8.813 8.829 8.776 8.808 425,951 -0.01(-0.06%)
Sep 11, 2017 8.808 8.840 8.792 8.813 527,327 +0.01(+0.06%)
Sep 08, 2017 8.824 8.829 8.787 8.808 400,086 -0.01(-0.12%)
Sep 07, 2017 8.792 8.829 8.788 8.819 653,528 +0.03(+0.36%)
Sep 06, 2017 8.787 8.798 8.761 8.787 549,675 +0.06(+0.66%)
Sep 05, 2017 8.761 8.829 8.725 8.730 949,174 -0.01(-0.12%)
Sep 01, 2017 8.756 8.787 8.740 8.740 556,153 -0.01(-0.12%)
Aug 31, 2017 8.787 8.787 8.720 8.751 464,515 -0.01(-0.12%)
Aug 30, 2017 8.740 8.787 8.699 8.761 343,885 +0.02(+0.18%)
Aug 29, 2017 8.709 8.777 8.699 8.745 572,312 +0.01(+0.12%)
Aug 28, 2017 8.719 8.792 8.718 8.735 414,380 +0.02(+0.24%)
Aug 25, 2017 8.709 8.735 8.693 8.714 400,200 +0.04(+0.42%)
Aug 24, 2017 8.683 8.704 8.667 8.678 555,929 +0.01(+0.12%)
Aug 23, 2017 8.657 8.709 8.610 8.667 531,869 +0.01(+0.12%)
Aug 22, 2017 8.594 8.683 8.594 8.657 360,698 +0.06(+0.73%)
Aug 21, 2017 8.631 8.678 8.579 8.594 413,341 +0.02(+0.18%)
Aug 18, 2017 8.474 8.599 8.464 8.579 530,097 +0.11(+1.29%)
Aug 17, 2017 8.615 8.636 8.453 8.469 827,938 -0.17(-1.93%)
Aug 16, 2017 8.693 8.704 8.605 8.636 694,434 -0.06(-0.66%)
Aug 15, 2017 8.709 8.724 8.630 8.693 441,976 -0.02(-0.18%)
Aug 14, 2017 8.704 8.735 8.672 8.709 688,418 +0.08(+0.91%)
Aug 11, 2017 8.375 8.678 8.375 8.631 835,980 +0.17(+1.97%)
Aug 10, 2017 8.772 8.777 8.380 8.464 2,642,802 -0.32(-3.62%)
Aug 09, 2017 8.860 8.887 8.740 8.782 1,069,915 -0.10(-1.17%)
Aug 08, 2017 8.902 8.902 8.855 8.886 839,342 -0.01(-0.06%)
Aug 07, 2017 8.850 8.912 8.819 8.891 782,029 +0.04(+0.47%)
Aug 04, 2017 8.876 8.829 8.850 756,407 +0.03(+0.29%)
Aug 03, 2017 8.767 8.835 8.757 8.824 1,070,200 +0.07(+0.77%)
Aug 02, 2017 8.622 8.775 8.607 8.757 1,368,503 +0.18(+2.11%)
Aug 01, 2017 8.757 8.798 8.571 8.576 1,345,413 -0.18(-2.07%)
Jul 31, 2017 8.762 8.798 8.747 8.757 770,730 +0.02(+0.18%)
Jul 28, 2017 8.716 8.747 8.683 8.741 714,115 +0.03(+0.36%)
Jul 27, 2017 8.695 8.721 8.695 8.710 405,336 +0.02(+0.18%)
Jul 26, 2017 8.705 8.726 8.648 8.695 918,504 -0.01(-0.06%)
Jul 25, 2017 8.695 8.736 8.695 8.700 636,750 +0.02(+0.18%)
Jul 24, 2017 8.659 8.684 8.624 8.684 862,882 +0.07(+0.78%)
Jul 21, 2017 8.612 8.648 8.596 8.617 551,328 +0.03(+0.30%)
Jul 20, 2017 8.628 8.643 8.591 8.591 477,292 -0.03(-0.36%)
Jul 19, 2017 8.581 8.638 8.581 8.622 580,842 +0.04(+0.48%)
Jul 18, 2017 8.545 8.591 8.514 8.581 469,500 +0.04(+0.42%)
Jul 17, 2017 8.565 8.591 8.540 8.545 513,034 -0.01(-0.12%)
Jul 14, 2017 8.503 8.555 8.498 8.555 380,588 +0.05(+0.61%)
Jul 13, 2017 8.503 8.529 8.493 8.503 313,526 -0.01(-0.12%)
Jul 12, 2017 8.488 8.524 8.462 8.514 519,513 +0.04(+0.49%)
Jul 11, 2017 8.467 8.488 8.452 8.472 602,967 +0.02(+0.18%)
Jul 10, 2017 8.467 8.493 8.457 8.457 676,673 +0.01(+0.06%)
Jul 07, 2017 8.431 8.467 8.422 8.452 537,396 +0.05(+0.55%)
Jul 06, 2017 8.447 8.467 8.406 8.406 379,971 -0.05(-0.61%)
Jul 05, 2017 8.447 8.472 8.444 8.457 682,648 +0.01(+0.12%)
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.