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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.26 +0.00 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 9.971 10.11 9.971 10.09 528,666 +0.13(+1.36%)
Jul 30, 2018 10.17 10.20 9.915 9.955 588,646 -0.18(-1.77%)
Jul 27, 2018 10.12 10.15 10.10 10.13 406,342 +0.02(+0.22%)
Jul 26, 2018 10.10 10.12 10.08 10.11 424,405 +0.05(+0.50%)
Jul 25, 2018 10.01 10.10 10.01 10.06 506,483 +0.05(+0.51%)
Jul 24, 2018 10.02 10.03 9.926 10.01 426,832 +0.01(+0.11%)
Jul 23, 2018 10.01 10.06 9.988 10.000 489,882 +0.00(+0.00%)
Jul 20, 2018 9.971 10.000 9.955 10.000 346,341 +0.04(+0.40%)
Jul 19, 2018 9.949 9.966 9.926 9.960 388,763 +0.04(+0.45%)
Jul 18, 2018 9.915 9.926 9.876 9.915 398,247 +0.03(+0.34%)
Jul 17, 2018 9.842 9.898 9.825 9.882 566,644 +0.04(+0.40%)
Jul 16, 2018 9.797 9.893 9.792 9.842 495,485 +0.06(+0.63%)
Jul 13, 2018 9.797 9.865 9.752 9.780 327,283 -0.04(-0.46%)
Jul 12, 2018 9.910 9.915 9.814 9.825 446,403 -0.06(-0.64%)
Jul 11, 2018 9.882 9.904 9.870 9.889 288,763 +0.01(+0.13%)
Jul 10, 2018 9.893 9.918 9.860 9.876 456,663 +0.01(+0.11%)
Jul 09, 2018 9.882 9.909 9.859 9.865 601,061 -0.01(-0.06%)
Jul 06, 2018 9.876 9.921 9.854 9.870 554,504 -0.01(-0.11%)
Jul 05, 2018 9.831 9.904 9.831 9.882 727,859 +0.06(+0.62%)
Jul 03, 2018 9.820 9.820 9.820 0 -0.02(-0.23%)
Jul 02, 2018 9.725 9.865 9.664 9.842 532,370 +0.08(+0.86%)
Jun 29, 2018 9.658 9.809 9.625 9.759 1,316,500 +0.17(+1.75%)
Jun 28, 2018 9.803 9.820 9.511 9.591 1,549,560 -0.23(-2.33%)
Jun 27, 2018 9.870 9.882 9.781 9.820 528,409 -0.03(-0.28%)
Jun 26, 2018 9.882 9.908 9.832 9.848 267,344 -0.02(-0.23%)
Jun 25, 2018 9.909 9.926 9.826 9.870 320,296 -0.02(-0.23%)
Jun 22, 2018 9.865 9.965 9.865 9.893 393,191 +0.03(+0.34%)
Jun 21, 2018 9.988 10.04 9.854 9.859 510,940 -0.09(-0.90%)
Jun 20, 2018 9.882 9.954 9.842 9.949 609,762 +0.11(+1.08%)
Jun 19, 2018 9.792 9.865 9.725 9.842 635,181 -0.02(-0.23%)
Jun 18, 2018 9.670 9.887 9.653 9.865 738,751 +0.22(+2.26%)
Jun 15, 2018 9.792 9.826 9.647 2,010,790 -0.18(-1.82%)
Jun 14, 2018 10.30 10.33 9.580 9.826 3,667,540 -0.50(-4.86%)
Jun 13, 2018 10.55 10.55 10.18 10.33 1,339,337 -0.23(-2.22%)
Jun 12, 2018 10.49 10.56 10.49 10.56 496,619 +0.08(+0.80%)
Jun 11, 2018 10.47 10.49 10.44 10.48 429,948 +0.00(+0.00%)
Jun 08, 2018 10.38 10.48 10.32 10.48 516,269 +0.07(+0.64%)
Jun 07, 2018 10.47 10.49 10.38 10.41 859,497 -0.03(-0.32%)
Jun 06, 2018 10.46 10.44 543,579 +0.04(+0.43%)
Jun 05, 2018 10.37 10.41 10.37 10.40 425,450 +0.03(+0.27%)
Jun 04, 2018 10.30 10.40 10.27 10.37 690,149 +0.12(+1.13%)
Jun 01, 2018 10.23 10.28 10.22 10.26 472,356 +0.07(+0.65%)
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%)
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.