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 (%)
Jan 31, 2018 8.811 8.870 8.811 8.832 445,275 +0.04(+0.43%)
Jan 30, 2018 8.816 8.816 8.762 8.794 884,412 -0.04(-0.43%)
Jan 29, 2018 8.913 8.913 8.800 8.832 671,496 -0.11(-1.26%)
Jan 26, 2018 8.945 8.972 8.907 8.945 374,094 +0.00(+0.00%)
Jan 25, 2018 8.934 8.999 8.923 8.945 434,678 +0.02(+0.24%)
Jan 24, 2018 8.934 8.950 8.905 8.923 406,480 -0.04(-0.42%)
Jan 23, 2018 8.907 8.966 8.875 8.961 387,127 +0.08(+0.91%)
Jan 22, 2018 8.870 8.886 8.848 8.880 543,668 +0.00(+0.00%)
Jan 19, 2018 8.864 8.923 8.835 8.880 435,178 +0.03(+0.36%)
Jan 18, 2018 8.848 8.913 8.848 8.848 602,012 +0.01(+0.12%)
Jan 17, 2018 8.886 8.886 8.811 8.837 449,387 -0.01(-0.06%)
Jan 16, 2018 8.870 8.886 8.805 8.843 790,581 -0.02(-0.24%)
Jan 12, 2018 8.864 8.864 8.864 0 +0.00(+0.00%)
Jan 11, 2018 8.940 8.961 8.821 8.864 766,016 -0.07(-0.78%)
Jan 10, 2018 8.940 8.965 8.902 8.934 570,760 -0.03(-0.36%)
Jan 09, 2018 8.993 9.014 8.966 8.966 563,482 -0.05(-0.53%)
Jan 08, 2018 8.993 9.014 8.961 9.014 609,640 +0.05(+0.60%)
Jan 05, 2018 8.934 8.966 8.924 8.961 500,010 +0.02(+0.18%)
Jan 04, 2018 8.924 8.961 8.908 8.945 438,754 +0.07(+0.78%)
Jan 03, 2018 8.924 8.972 8.838 8.876 959,266 +0.06(+0.73%)
Jan 02, 2018 8.806 8.892 8.742 8.812 1,182,755 +0.03(+0.36%)
Dec 29, 2017 8.780 8.780 8.780 0 +0.05(+0.61%)
Dec 28, 2017 8.764 8.780 8.716 8.726 443,959 +0.00(+0.00%)
Dec 27, 2017 8.721 8.754 8.708 8.726 340,837 -0.01(-0.12%)
Dec 26, 2017 8.764 8.769 8.715 8.737 974,488 -0.02(-0.18%)
Dec 22, 2017 8.774 8.774 8.726 8.753 679,313 +0.00(+0.00%)
Dec 21, 2017 8.721 8.753 8.705 8.753 556,346 +0.01(+0.06%)
Dec 20, 2017 8.716 8.758 8.697 8.748 791,761 +0.03(+0.31%)
Dec 19, 2017 8.726 8.726 8.694 8.721 567,665 -0.01(-0.06%)
Dec 18, 2017 8.700 8.768 8.700 8.726 682,201 +0.02(+0.18%)
Dec 15, 2017 8.732 8.748 8.670 8.710 534,499 -0.05(-0.55%)
Dec 14, 2017 8.694 8.764 8.668 8.758 498,780 +0.07(+0.86%)
Dec 13, 2017 8.700 8.742 8.630 8.684 1,029,755 -0.02(-0.18%)
Dec 12, 2017 8.774 8.783 8.630 8.700 930,124 -0.10(-1.15%)
Dec 11, 2017 8.785 8.817 8.753 8.801 472,538 +0.00(+0.00%)
Dec 08, 2017 8.822 8.822 8.758 8.801 555,733 +0.00(+0.00%)
Dec 07, 2017 8.806 8.817 8.785 8.801 516,814 -0.01(-0.06%)
Dec 06, 2017 8.827 8.843 8.737 8.806 582,137 -0.02(-0.18%)
Dec 05, 2017 8.854 8.864 8.796 8.822 668,249 +0.01(+0.06%)
Dec 04, 2017 8.785 8.843 8.772 8.817 679,789 +0.08(+0.97%)
Dec 01, 2017 8.748 8.780 8.732 8.732 704,351 +0.01(+0.06%)
Nov 30, 2017 8.748 8.759 8.706 8.727 579,864 +0.02(+0.24%)
Nov 29, 2017 8.727 8.753 8.626 8.706 438,481 -0.02(-0.24%)
Nov 28, 2017 8.732 8.764 8.706 8.727 597,970 +0.01(+0.12%)
Nov 27, 2017 8.753 8.756 8.700 8.716 487,507 -0.04(-0.42%)
Nov 24, 2017 8.737 8.759 8.700 8.753 316,985 +0.05(+0.55%)
Nov 22, 2017 8.727 8.737 8.531 8.706 2,029,870 +0.01(+0.06%)
Nov 21, 2017 8.769 8.790 8.653 8.700 1,325,205 -0.05(-0.60%)
Nov 20, 2017 8.796 8.822 8.743 8.753 497,945 -0.05(-0.54%)
Nov 17, 2017 8.811 8.838 8.796 8.801 404,635 +0.04(+0.48%)
Nov 16, 2017 8.674 8.774 8.642 8.759 648,076 +0.15(+1.72%)
Nov 15, 2017 8.605 8.690 8.515 8.610 1,332,425 -0.08(-0.97%)
Nov 14, 2017 8.822 8.827 8.653 8.695 1,223,545 -0.10(-1.08%)
Nov 13, 2017 8.886 8.901 8.790 8.790 547,363 -0.11(-1.19%)
Nov 10, 2017 8.886 8.901 8.870 8.896 566,797 +0.00(+0.00%)
Nov 09, 2017 8.896 8.917 8.828 8.896 818,975 -0.02(-0.24%)
Nov 08, 2017 8.928 8.943 8.901 8.917 383,202 -0.01(-0.12%)
Nov 07, 2017 8.907 8.936 8.891 8.928 986,105 +0.05(+0.53%)
Nov 06, 2017 8.880 8.901 8.854 8.880 446,935 +0.02(+0.18%)
Nov 03, 2017 8.833 8.875 8.828 8.865 443,544 +0.02(+0.18%)
Nov 02, 2017 8.849 8.865 8.833 8.849 378,015 +0.02(+0.24%)
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.