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 (%)
Dec 31, 2018 9.249 9.266 8.879 8.996 1,802,155 -0.16(-1.73%)
Dec 28, 2018 9.266 9.266 9.125 9.155 1,221,727 +0.03(+0.32%)
Dec 27, 2018 8.797 9.190 8.738 9.125 1,556,687 +0.33(+3.80%)
Dec 26, 2018 8.386 8.820 8.386 8.791 1,294,422 +0.49(+5.86%)
Dec 24, 2018 8.040 8.375 8.005 8.304 926,569 +0.11(+1.36%)
Dec 21, 2018 8.164 8.240 7.976 8.193 1,715,534 +0.03(+0.36%)
Dec 20, 2018 8.316 8.410 7.800 8.164 2,422,729 -0.22(-2.59%)
Dec 19, 2018 8.304 8.592 8.304 8.381 1,106,535 +0.06(+0.70%)
Dec 18, 2018 8.568 8.686 8.316 8.322 1,405,454 -0.23(-2.67%)
Dec 17, 2018 8.797 8.809 8.504 8.551 1,319,974 -0.26(-2.99%)
Dec 14, 2018 8.932 8.938 8.768 8.815 566,615 -0.13(-1.44%)
Dec 13, 2018 8.955 8.990 8.821 8.944 490,699 -0.03(-0.33%)
Dec 12, 2018 8.932 9.055 8.903 8.973 671,183 +0.05(+0.52%)
Dec 11, 2018 8.932 8.961 8.851 8.926 609,862 +0.12(+1.31%)
Dec 10, 2018 8.857 8.880 8.752 8.810 766,110 -0.01(-0.07%)
Dec 07, 2018 8.729 8.845 8.689 8.816 630,373 +0.12(+1.40%)
Dec 06, 2018 8.764 8.805 8.608 8.695 1,582,432 -0.12(-1.38%)
Dec 04, 2018 8.938 8.955 8.805 8.816 1,023,730 -0.15(-1.68%)
Dec 03, 2018 9.129 9.169 8.914 8.967 963,255 +0.01(+0.13%)
Nov 30, 2018 9.001 9.013 8.868 8.955 888,465 -0.02(-0.26%)
Nov 29, 2018 8.943 9.042 8.828 8.978 945,385 +0.06(+0.71%)
Nov 28, 2018 8.758 8.938 8.752 8.914 1,043,357 +0.18(+2.05%)
Nov 27, 2018 8.671 8.735 8.648 8.735 757,773 +0.08(+0.87%)
Nov 26, 2018 8.752 8.839 8.625 8.660 925,317 +0.02(+0.20%)
Nov 23, 2018 8.625 8.735 8.579 8.642 472,823 -0.01(-0.07%)
Nov 21, 2018 8.648 8.648 8.648 0 +0.05(+0.54%)
Nov 20, 2018 8.862 8.862 8.504 8.602 2,632,093 -0.39(-4.31%)
Nov 19, 2018 9.268 9.343 8.932 8.990 1,610,682 -0.28(-3.06%)
Nov 16, 2018 9.407 9.540 9.256 9.273 1,016,302 -0.19(-1.96%)
Nov 15, 2018 9.534 9.569 9.412 9.459 731,981 -0.13(-1.33%)
Nov 14, 2018 9.667 9.702 9.540 9.586 513,867 -0.06(-0.60%)
Nov 13, 2018 9.696 9.771 9.644 9.644 397,330 -0.02(-0.18%)
Nov 12, 2018 9.887 9.899 9.644 9.661 623,765 -0.25(-2.51%)
Nov 09, 2018 10.00 10.01 9.893 9.910 372,454 -0.10(-1.04%)
Nov 08, 2018 9.968 10.03 9.966 10.01 367,806 +0.06(+0.63%)
Nov 07, 2018 9.940 9.997 9.894 9.951 462,166 +0.08(+0.81%)
Nov 06, 2018 9.899 9.940 9.840 9.871 340,810 -0.02(-0.17%)
Nov 05, 2018 9.899 9.945 9.844 9.888 346,715 +0.01(+0.12%)
Nov 02, 2018 9.739 9.882 9.733 9.876 920,901 +0.17(+1.78%)
Nov 01, 2018 9.681 9.744 9.664 9.704 446,228 +0.07(+0.78%)
Oct 31, 2018 9.440 9.647 9.432 9.629 312,497 +0.25(+2.63%)
Oct 30, 2018 9.411 9.497 9.319 9.382 725,767 -0.05(-0.55%)
Oct 29, 2018 9.589 9.597 9.423 9.434 606,266 -0.08(-0.85%)
Oct 26, 2018 9.595 9.687 9.503 9.514 867,119 -0.17(-1.78%)
Oct 25, 2018 9.641 9.710 9.572 9.687 460,109 +0.03(+0.36%)
Oct 24, 2018 9.744 9.818 9.641 9.652 508,451 -0.13(-1.29%)
Oct 23, 2018 9.762 9.795 9.583 9.779 503,514 -0.02(-0.23%)
Oct 22, 2018 9.928 9.951 9.773 9.802 483,841 -0.11(-1.10%)
Oct 19, 2018 9.911 9.951 9.899 9.911 302,847 +0.03(+0.29%)
Oct 18, 2018 9.865 9.915 9.790 9.882 537,617 +0.02(+0.17%)
Oct 17, 2018 9.853 9.882 9.790 9.865 327,070 +0.01(+0.12%)
Oct 16, 2018 9.836 9.876 9.796 9.853 352,360 +0.09(+0.88%)
Oct 15, 2018 9.750 9.853 9.750 9.767 461,722 +0.02(+0.18%)
Oct 12, 2018 9.652 9.779 9.652 9.750 779,398 +0.21(+2.23%)
Oct 11, 2018 9.830 9.853 9.405 9.537 1,934,071 -0.35(-3.54%)
Oct 10, 2018 10.07 10.09 9.865 9.888 725,188 -0.17(-1.70%)
Oct 09, 2018 9.905 10.06 9.905 10.06 411,000 +0.17(+1.67%)
Oct 08, 2018 9.842 9.979 9.780 9.894 528,396 -0.03(-0.34%)
Oct 05, 2018 10.16 10.16 9.831 9.928 1,128,124 -0.25(-2.41%)
Oct 04, 2018 10.23 10.23 10.14 10.17 444,843 -0.08(-0.78%)
Oct 03, 2018 10.30 10.32 10.22 10.25 399,392 +0.00(+0.00%)
Oct 02, 2018 10.24 10.26 10.23 10.25 484,839 +0.03(+0.28%)
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.