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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 29, 2017 8.778 8.778 8.778 0 +0.05(+0.61%)
Dec 28, 2017 8.762 8.778 8.714 8.724 444,059 +0.00(+0.00%)
Dec 27, 2017 8.719 8.752 8.706 8.724 340,914 -0.01(-0.12%)
Dec 26, 2017 8.762 8.767 8.714 8.735 974,708 -0.02(-0.18%)
Dec 22, 2017 8.772 8.772 8.724 8.751 679,467 +0.00(+0.00%)
Dec 21, 2017 8.719 8.751 8.703 8.751 556,472 +0.01(+0.06%)
Dec 20, 2017 8.714 8.756 8.695 8.746 791,940 +0.03(+0.31%)
Dec 19, 2017 8.724 8.724 8.692 8.719 567,793 -0.01(-0.06%)
Dec 18, 2017 8.698 8.766 8.698 8.724 682,355 +0.02(+0.18%)
Dec 15, 2017 8.730 8.746 8.668 8.708 534,620 -0.05(-0.55%)
Dec 14, 2017 8.692 8.762 8.666 8.756 498,893 +0.07(+0.86%)
Dec 13, 2017 8.698 8.740 8.628 8.682 1,029,988 -0.02(-0.18%)
Dec 12, 2017 8.772 8.781 8.628 8.698 930,335 -0.10(-1.15%)
Dec 11, 2017 8.783 8.815 8.751 8.799 472,645 +0.00(+0.00%)
Dec 08, 2017 8.820 8.820 8.756 8.799 555,859 +0.00(+0.00%)
Dec 07, 2017 8.804 8.815 8.783 8.799 516,931 -0.01(-0.06%)
Dec 06, 2017 8.825 8.841 8.735 8.804 582,269 -0.02(-0.18%)
Dec 05, 2017 8.852 8.862 8.794 8.820 668,400 +0.01(+0.06%)
Dec 04, 2017 8.783 8.841 8.770 8.815 679,943 +0.08(+0.97%)
Dec 01, 2017 8.746 8.778 8.730 8.730 704,511 +0.01(+0.06%)
Nov 30, 2017 8.746 8.757 8.704 8.725 579,995 +0.02(+0.24%)
Nov 29, 2017 8.725 8.751 8.624 8.704 438,581 -0.02(-0.24%)
Nov 28, 2017 8.730 8.762 8.704 8.725 598,105 +0.01(+0.12%)
Nov 27, 2017 8.751 8.754 8.698 8.714 487,617 -0.04(-0.42%)
Nov 24, 2017 8.735 8.757 8.698 8.751 317,057 +0.05(+0.55%)
Nov 22, 2017 8.725 8.735 8.529 8.704 2,030,330 +0.01(+0.06%)
Nov 21, 2017 8.767 8.788 8.651 8.698 1,325,505 -0.05(-0.60%)
Nov 20, 2017 8.794 8.820 8.741 8.751 498,057 -0.05(-0.54%)
Nov 17, 2017 8.809 8.836 8.794 8.799 404,727 +0.04(+0.48%)
Nov 16, 2017 8.672 8.772 8.640 8.757 648,223 +0.15(+1.72%)
Nov 15, 2017 8.603 8.688 8.513 8.608 1,332,726 -0.08(-0.97%)
Nov 14, 2017 8.820 8.825 8.651 8.693 1,223,822 -0.10(-1.08%)
Nov 13, 2017 8.884 8.899 8.788 8.788 547,487 -0.11(-1.19%)
Nov 10, 2017 8.884 8.899 8.868 8.894 566,926 +0.00(+0.00%)
Nov 09, 2017 8.894 8.915 8.826 8.894 819,161 -0.02(-0.24%)
Nov 08, 2017 8.926 8.941 8.899 8.915 383,289 -0.01(-0.12%)
Nov 07, 2017 8.905 8.934 8.889 8.926 986,328 +0.05(+0.53%)
Nov 06, 2017 8.878 8.899 8.852 8.878 447,037 +0.02(+0.18%)
Nov 03, 2017 8.831 8.873 8.826 8.863 443,645 +0.02(+0.18%)
Nov 02, 2017 8.847 8.863 8.831 8.847 378,101 +0.02(+0.24%)
Nov 01, 2017 8.831 8.847 8.800 8.826 381,441 +0.01(+0.06%)
Oct 31, 2017 8.821 8.857 8.815 8.821 344,509 -0.01(-0.12%)
Oct 30, 2017 8.852 8.863 8.800 8.831 346,526 +0.00(+0.03%)
Oct 27, 2017 8.821 8.849 8.815 8.828 443,248 +0.02(+0.27%)
Oct 26, 2017 8.805 8.826 8.794 8.805 301,984 +0.01(+0.06%)
Oct 25, 2017 8.821 8.836 8.752 8.800 657,881 -0.04(-0.48%)
Oct 24, 2017 8.868 8.868 8.826 8.842 283,037 +0.02(+0.18%)
Oct 23, 2017 8.805 8.863 8.773 8.826 472,873 +0.05(+0.60%)
Oct 20, 2017 8.784 8.794 8.752 8.773 480,234 +0.01(+0.12%)
Oct 19, 2017 8.637 8.763 8.611 8.763 797,469 +0.07(+0.79%)
Oct 18, 2017 8.747 8.776 8.674 8.695 900,658 -0.10(-1.13%)
Oct 17, 2017 8.831 8.852 8.668 8.794 940,286 -0.06(-0.65%)
Oct 16, 2017 8.863 8.873 8.821 8.852 442,155 -0.01(-0.15%)
Oct 13, 2017 8.905 8.911 8.863 8.865 369,158 -0.01(-0.09%)
Oct 12, 2017 8.863 8.889 8.847 8.873 369,747 +0.02(+0.18%)
Oct 11, 2017 8.857 8.883 8.831 8.857 449,171 +0.01(+0.06%)
Oct 10, 2017 8.826 8.857 8.826 8.852 431,895 +0.02(+0.18%)
Oct 09, 2017 8.842 8.852 8.816 8.837 429,384 +0.01(+0.12%)
Oct 06, 2017 8.847 8.852 8.795 8.826 696,344 -0.02(-0.24%)
Oct 05, 2017 8.816 8.857 8.800 8.847 610,317 +0.04(+0.41%)
Oct 04, 2017 8.800 8.821 8.779 8.810 544,470 +0.03(+0.30%)
Oct 03, 2017 8.774 8.816 8.764 8.784 1,029,359 +0.04(+0.42%)
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.