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 (%)
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%)
Nov 01, 2017 8.833 8.849 8.802 8.828 381,355 +0.01(+0.06%)
Oct 31, 2017 8.823 8.859 8.817 8.823 344,431 -0.01(-0.12%)
Oct 30, 2017 8.854 8.865 8.802 8.833 346,447 +0.00(+0.03%)
Oct 27, 2017 8.823 8.851 8.817 8.831 443,148 +0.02(+0.27%)
Oct 26, 2017 8.807 8.828 8.796 8.807 301,916 +0.01(+0.06%)
Oct 25, 2017 8.823 8.838 8.754 8.802 657,732 -0.04(-0.48%)
Oct 24, 2017 8.870 8.870 8.828 8.844 282,973 +0.02(+0.18%)
Oct 23, 2017 8.807 8.865 8.775 8.828 472,766 +0.05(+0.60%)
Oct 20, 2017 8.786 8.796 8.754 8.775 480,126 +0.01(+0.12%)
Oct 19, 2017 8.639 8.765 8.613 8.765 797,289 +0.07(+0.79%)
Oct 18, 2017 8.749 8.778 8.676 8.697 900,454 -0.10(-1.13%)
Oct 17, 2017 8.833 8.854 8.670 8.796 940,073 -0.06(-0.65%)
Oct 16, 2017 8.865 8.875 8.823 8.854 442,055 -0.01(-0.15%)
Oct 13, 2017 8.907 8.913 8.865 8.867 369,075 -0.01(-0.09%)
Oct 12, 2017 8.865 8.891 8.849 8.875 369,663 +0.02(+0.18%)
Oct 11, 2017 8.859 8.885 8.833 8.859 449,069 +0.01(+0.06%)
Oct 10, 2017 8.828 8.859 8.828 8.854 431,797 +0.02(+0.18%)
Oct 09, 2017 8.844 8.854 8.818 8.839 429,287 +0.01(+0.12%)
Oct 06, 2017 8.849 8.854 8.797 8.828 696,187 -0.02(-0.24%)
Oct 05, 2017 8.818 8.859 8.802 8.849 610,179 +0.04(+0.41%)
Oct 04, 2017 8.802 8.823 8.781 8.812 544,347 +0.03(+0.30%)
Oct 03, 2017 8.776 8.818 8.766 8.786 1,029,126 +0.04(+0.42%)
Oct 02, 2017 8.755 8.786 8.745 8.750 776,190 +0.01(+0.06%)
Sep 29, 2017 8.729 8.771 8.708 8.745 574,206 +0.02(+0.18%)
Sep 28, 2017 8.719 8.740 8.693 8.729 321,882 +0.02(+0.24%)
Sep 27, 2017 8.750 8.750 8.703 8.708 302,636 -0.04(-0.42%)
Sep 26, 2017 8.719 8.755 8.719 8.745 481,724 +0.02(+0.24%)
Sep 25, 2017 8.693 8.729 8.682 8.724 604,603 +0.03(+0.30%)
Sep 22, 2017 8.667 8.719 8.661 8.698 472,840 +0.03(+0.36%)
Sep 21, 2017 8.682 8.713 8.667 8.667 360,680 -0.03(-0.36%)
Sep 20, 2017 8.719 8.724 8.661 8.698 533,394 -0.01(-0.12%)
Sep 19, 2017 8.703 8.724 8.698 8.708 357,067 +0.01(+0.12%)
Sep 18, 2017 8.703 8.721 8.677 8.698 414,380 -0.01(-0.06%)
Sep 15, 2017 8.693 8.717 8.656 8.703 809,634 -0.02(-0.18%)
Sep 14, 2017 8.729 8.745 8.687 8.719 329,652 -0.02(-0.24%)
Sep 13, 2017 8.713 8.755 8.703 8.740 314,719 +0.01(+0.06%)
Sep 12, 2017 8.740 8.755 8.703 8.734 429,544 -0.01(-0.06%)
Sep 11, 2017 8.734 8.766 8.719 8.740 531,776 +0.01(+0.06%)
Sep 08, 2017 8.750 8.755 8.713 8.734 403,461 -0.01(-0.12%)
Sep 07, 2017 8.719 8.755 8.715 8.745 659,042 +0.03(+0.36%)
Sep 06, 2017 8.714 8.724 8.688 8.714 554,313 +0.06(+0.66%)
Sep 05, 2017 8.688 8.755 8.652 8.657 957,182 -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.