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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2017 8.712 8.712 8.645 8.676 468,540 -0.01(-0.12%)
Aug 30, 2017 8.665 8.712 8.624 8.686 346,865 +0.02(+0.18%)
Aug 29, 2017 8.634 8.701 8.624 8.670 577,271 +0.01(+0.12%)
Aug 28, 2017 8.645 8.717 8.643 8.660 417,971 +0.02(+0.24%)
Aug 25, 2017 8.634 8.660 8.619 8.639 403,668 +0.04(+0.42%)
Aug 24, 2017 8.608 8.629 8.593 8.603 560,746 +0.01(+0.12%)
Aug 23, 2017 8.582 8.634 8.536 8.593 536,478 +0.01(+0.12%)
Aug 22, 2017 8.520 8.608 8.520 8.582 363,824 +0.06(+0.73%)
Aug 21, 2017 8.557 8.603 8.505 8.520 416,922 +0.02(+0.18%)
Aug 18, 2017 8.402 8.526 8.391 8.505 534,690 +0.11(+1.29%)
Aug 17, 2017 8.541 8.562 8.381 8.396 835,112 -0.17(-1.93%)
Aug 16, 2017 8.619 8.629 8.531 8.562 700,451 -0.06(-0.66%)
Aug 15, 2017 8.634 8.649 8.555 8.619 445,805 -0.02(-0.18%)
Aug 14, 2017 8.629 8.660 8.598 8.634 694,384 +0.08(+0.91%)
Aug 11, 2017 8.303 8.603 8.303 8.557 843,224 +0.17(+1.97%)
Aug 10, 2017 8.696 8.701 8.308 8.391 2,665,702 -0.32(-3.62%)
Aug 09, 2017 8.784 8.810 8.665 8.707 1,079,186 -0.10(-1.17%)
Aug 08, 2017 8.825 8.825 8.779 8.810 846,615 -0.01(-0.06%)
Aug 07, 2017 8.774 8.836 8.743 8.815 788,806 +0.04(+0.47%)
Aug 04, 2017 8.800 8.754 8.774 762,961 +0.03(+0.29%)
Aug 03, 2017 8.692 8.759 8.682 8.748 1,079,473 +0.07(+0.77%)
Aug 02, 2017 8.548 8.700 8.533 8.682 1,380,361 +0.18(+2.11%)
Aug 01, 2017 8.682 8.723 8.497 8.502 1,357,071 -0.18(-2.07%)
Jul 31, 2017 8.687 8.723 8.671 8.682 777,409 +0.02(+0.18%)
Jul 28, 2017 8.641 8.671 8.609 8.666 720,303 +0.03(+0.36%)
Jul 27, 2017 8.620 8.646 8.620 8.636 408,848 +0.02(+0.18%)
Jul 26, 2017 8.630 8.651 8.574 8.620 926,463 -0.01(-0.06%)
Jul 25, 2017 8.620 8.661 8.620 8.625 642,268 +0.02(+0.18%)
Jul 24, 2017 8.584 8.610 8.550 8.610 870,359 +0.07(+0.78%)
Jul 21, 2017 8.538 8.574 8.523 8.543 556,106 +0.03(+0.30%)
Jul 20, 2017 8.553 8.569 8.517 8.517 481,428 -0.03(-0.36%)
Jul 19, 2017 8.507 8.564 8.507 8.548 585,875 +0.04(+0.48%)
Jul 18, 2017 8.471 8.517 8.441 8.507 473,568 +0.04(+0.42%)
Jul 17, 2017 8.492 8.517 8.466 8.471 517,480 -0.01(-0.12%)
Jul 14, 2017 8.430 8.482 8.425 8.482 383,886 +0.05(+0.61%)
Jul 13, 2017 8.430 8.456 8.420 8.430 316,243 -0.01(-0.12%)
Jul 12, 2017 8.415 8.451 8.389 8.441 524,014 +0.04(+0.49%)
Jul 11, 2017 8.394 8.415 8.379 8.399 608,192 +0.02(+0.18%)
Jul 10, 2017 8.394 8.420 8.384 8.384 682,537 +0.01(+0.06%)
Jul 07, 2017 8.359 8.394 8.349 8.379 542,052 +0.05(+0.55%)
Jul 06, 2017 8.374 8.394 8.333 8.333 383,263 -0.05(-0.61%)
Jul 05, 2017 8.374 8.399 8.371 8.384 688,564 +0.01(+0.12%)
Jul 03, 2017 8.384 8.399 8.364 8.374 372,893 -0.01(-0.12%)
Jun 30, 2017 8.369 8.384 8.349 8.384 415,487 +0.01(+0.06%)
Jun 29, 2017 8.343 8.379 8.308 8.379 399,619 +0.01(+0.12%)
Jun 28, 2017 8.354 8.369 8.334 8.369 370,836 +0.04(+0.43%)
Jun 27, 2017 8.379 8.379 8.324 8.333 315,870 -0.05(-0.55%)
Jun 26, 2017 8.359 8.379 8.349 8.379 467,344 +0.03(+0.37%)
Jun 23, 2017 8.354 8.354 8.303 8.349 436,709 +0.02(+0.18%)
Jun 22, 2017 8.374 8.389 8.313 8.333 529,859 -0.04(-0.43%)
Jun 21, 2017 8.374 8.399 8.349 8.369 414,753 +0.00(+0.00%)
Jun 20, 2017 8.369 8.389 8.303 8.369 495,154 +0.01(+0.06%)
Jun 19, 2017 8.338 8.369 8.303 8.364 737,609 +0.05(+0.61%)
Jun 16, 2017 8.313 8.333 8.277 8.313 441,164 +0.01(+0.06%)
Jun 15, 2017 8.282 8.308 8.272 8.308 315,969 +0.01(+0.06%)
Jun 14, 2017 8.282 8.305 8.267 8.303 528,834 +0.02(+0.25%)
Jun 13, 2017 8.308 8.333 8.262 8.282 692,052 -0.05(-0.55%)
Jun 12, 2017 8.338 8.349 8.318 8.328 327,822 -0.01(-0.06%)
Jun 09, 2017 8.343 8.378 8.313 8.333 332,925 +0.01(+0.12%)
Jun 08, 2017 8.323 8.364 8.298 8.323 335,634 +0.01(+0.06%)
Jun 07, 2017 8.338 8.358 8.308 8.318 640,413 +0.00(+0.00%)
Jun 06, 2017 8.318 8.358 8.303 8.318 538,860 -0.01(-0.12%)
Jun 05, 2017 8.293 8.343 8.288 8.328 494,268 +0.03(+0.40%)
Jun 02, 2017 8.303 8.314 8.273 8.295 740,642 +0.01(+0.15%)
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.