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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.05 (+0.35%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 21, 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 (%)
Feb 28, 2018 8.968 8.995 8.925 8.941 607,058 +0.01(+0.06%)
Feb 27, 2018 8.914 8.952 8.897 8.935 508,606 +0.03(+0.30%)
Feb 26, 2018 8.887 8.968 8.876 8.908 541,719 +0.03(+0.37%)
Feb 23, 2018 8.865 8.892 8.832 8.876 409,091 +0.04(+0.49%)
Feb 22, 2018 8.832 8.832 392,705 +0.03(+0.31%)
Feb 21, 2018 8.794 8.876 8.794 8.805 316,352 +0.02(+0.18%)
Feb 20, 2018 8.708 8.811 8.681 8.789 848,167 +0.08(+0.93%)
Feb 16, 2018 8.708 8.708 8.708 0 +0.00(+0.00%)
Feb 15, 2018 8.757 8.816 8.697 8.708 667,750 -0.05(-0.59%)
Feb 14, 2018 8.729 8.811 8.729 8.759 278,959 +0.03(+0.34%)
Feb 13, 2018 8.746 8.778 8.729 8.729 507,731 -0.02(-0.19%)
Feb 12, 2018 8.675 8.778 8.675 8.746 526,763 +0.10(+1.13%)
Feb 09, 2018 8.811 8.876 8.621 8.648 1,829,036 -0.14(-1.60%)
Feb 08, 2018 8.848 8.866 8.809 8.789 587,846 -0.06(-0.67%)
Feb 07, 2018 8.811 8.891 8.778 8.848 437,933 +0.07(+0.80%)
Feb 06, 2018 8.665 8.854 8.526 8.778 1,270,257 -0.03(-0.37%)
Feb 05, 2018 8.821 8.894 8.725 8.811 890,012 -0.04(-0.43%)
Feb 02, 2018 8.821 8.945 8.818 8.848 843,269 -0.01(-0.06%)
Feb 01, 2018 8.837 8.918 8.816 8.854 623,583 +0.02(+0.24%)
Jan 31, 2018 8.811 8.870 8.811 8.832 445,275 +0.04(+0.43%)
Jan 30, 2018 8.816 8.816 8.762 8.794 884,412 -0.04(-0.43%)
Jan 29, 2018 8.913 8.913 8.800 8.832 671,496 -0.11(-1.26%)
Jan 26, 2018 8.945 8.972 8.907 8.945 374,094 +0.00(+0.00%)
Jan 25, 2018 8.934 8.999 8.923 8.945 434,678 +0.02(+0.24%)
Jan 24, 2018 8.934 8.950 8.905 8.923 406,480 -0.04(-0.42%)
Jan 23, 2018 8.907 8.966 8.875 8.961 387,127 +0.08(+0.91%)
Jan 22, 2018 8.870 8.886 8.848 8.880 543,668 +0.00(+0.00%)
Jan 19, 2018 8.864 8.923 8.835 8.880 435,178 +0.03(+0.36%)
Jan 18, 2018 8.848 8.913 8.848 8.848 602,012 +0.01(+0.12%)
Jan 17, 2018 8.886 8.886 8.811 8.837 449,387 -0.01(-0.06%)
Jan 16, 2018 8.870 8.886 8.805 8.843 790,581 -0.02(-0.24%)
Jan 12, 2018 8.864 8.864 8.864 0 +0.00(+0.00%)
Jan 11, 2018 8.940 8.961 8.821 8.864 766,016 -0.07(-0.78%)
Jan 10, 2018 8.940 8.965 8.902 8.934 570,760 -0.03(-0.36%)
Jan 09, 2018 8.993 9.014 8.966 8.966 563,482 -0.05(-0.53%)
Jan 08, 2018 8.993 9.014 8.961 9.014 609,640 +0.05(+0.60%)
Jan 05, 2018 8.934 8.966 8.924 8.961 500,010 +0.02(+0.18%)
Jan 04, 2018 8.924 8.961 8.908 8.945 438,754 +0.07(+0.78%)
Jan 03, 2018 8.924 8.972 8.838 8.876 959,266 +0.06(+0.73%)
Jan 02, 2018 8.806 8.892 8.742 8.812 1,182,755 +0.03(+0.36%)
Dec 29, 2017 8.780 8.780 8.780 0 +0.05(+0.61%)
Dec 28, 2017 8.764 8.780 8.716 8.726 443,959 +0.00(+0.00%)
Dec 27, 2017 8.721 8.754 8.708 8.726 340,837 -0.01(-0.12%)
Dec 26, 2017 8.764 8.769 8.715 8.737 974,488 -0.02(-0.18%)
Dec 22, 2017 8.774 8.774 8.726 8.753 679,313 +0.00(+0.00%)
Dec 21, 2017 8.721 8.753 8.705 8.753 556,346 +0.01(+0.06%)
Dec 20, 2017 8.716 8.758 8.697 8.748 791,761 +0.03(+0.31%)
Dec 19, 2017 8.726 8.726 8.694 8.721 567,665 -0.01(-0.06%)
Dec 18, 2017 8.700 8.768 8.700 8.726 682,201 +0.02(+0.18%)
Dec 15, 2017 8.732 8.748 8.670 8.710 534,499 -0.05(-0.55%)
Dec 14, 2017 8.694 8.764 8.668 8.758 498,780 +0.07(+0.86%)
Dec 13, 2017 8.700 8.742 8.630 8.684 1,029,755 -0.02(-0.18%)
Dec 12, 2017 8.774 8.783 8.630 8.700 930,124 -0.10(-1.15%)
Dec 11, 2017 8.785 8.817 8.753 8.801 472,538 +0.00(+0.00%)
Dec 08, 2017 8.822 8.822 8.758 8.801 555,733 +0.00(+0.00%)
Dec 07, 2017 8.806 8.817 8.785 8.801 516,814 -0.01(-0.06%)
Dec 06, 2017 8.827 8.843 8.737 8.806 582,137 -0.02(-0.18%)
Dec 05, 2017 8.854 8.864 8.796 8.822 668,249 +0.01(+0.06%)
Dec 04, 2017 8.785 8.843 8.772 8.817 679,789 +0.08(+0.97%)
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.