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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.50 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jul 31, 2018 10.06 10.19 10.06 10.18 524,125 +0.14(+1.36%)
Jul 30, 2018 10.26 10.28 10.00 10.04 583,589 -0.18(-1.78%)
Jul 27, 2018 10.21 10.24 10.18 10.22 402,851 +0.02(+0.22%)
Jul 26, 2018 10.19 10.21 10.17 10.20 420,759 +0.05(+0.50%)
Jul 25, 2018 10.10 10.19 10.10 10.15 502,132 +0.05(+0.51%)
Jul 24, 2018 10.11 10.11 10.01 10.10 423,165 +0.01(+0.11%)
Jul 23, 2018 10.09 10.15 10.07 10.09 485,674 +0.00(+0.00%)
Jul 20, 2018 10.06 10.09 10.04 10.09 343,365 +0.04(+0.40%)
Jul 19, 2018 10.04 10.05 10.01 10.05 385,423 +0.05(+0.45%)
Jul 18, 2018 10.00 10.01 9.961 10.00 394,826 +0.03(+0.34%)
Jul 17, 2018 9.927 9.984 9.910 9.967 561,776 +0.04(+0.40%)
Jul 16, 2018 9.882 9.978 9.876 9.927 491,228 +0.06(+0.63%)
Jul 13, 2018 9.882 9.950 9.837 9.865 324,471 -0.05(-0.46%)
Jul 12, 2018 9.995 10.00 9.899 9.910 442,568 -0.06(-0.64%)
Jul 11, 2018 9.967 9.990 9.956 9.975 286,283 +0.01(+0.13%)
Jul 10, 2018 9.978 10.00 9.946 9.962 452,740 +0.01(+0.11%)
Jul 09, 2018 9.967 9.995 9.945 9.950 595,897 -0.01(-0.06%)
Jul 06, 2018 9.962 10.01 9.939 9.956 549,740 -0.01(-0.11%)
Jul 05, 2018 9.917 9.990 9.917 9.967 721,606 +0.06(+0.63%)
Jul 03, 2018 9.905 9.905 9.905 0 -0.02(-0.23%)
Jul 02, 2018 9.810 9.950 9.748 9.928 527,797 +0.08(+0.86%)
Jun 29, 2018 9.742 9.894 9.708 9.843 1,305,191 +0.17(+1.75%)
Jun 28, 2018 9.888 9.905 9.593 9.675 1,536,248 -0.23(-2.33%)
Jun 27, 2018 9.956 9.967 9.866 9.905 523,870 -0.03(-0.28%)
Jun 26, 2018 9.967 9.994 9.917 9.933 265,048 -0.02(-0.23%)
Jun 25, 2018 9.995 10.01 9.911 9.956 317,544 -0.02(-0.23%)
Jun 22, 2018 9.950 10.05 9.950 9.978 389,813 +0.03(+0.34%)
Jun 21, 2018 10.07 10.12 9.939 9.945 506,551 -0.09(-0.90%)
Jun 20, 2018 9.967 10.04 9.928 10.03 604,524 +0.11(+1.08%)
Jun 19, 2018 9.877 9.950 9.810 9.928 629,725 -0.02(-0.23%)
Jun 18, 2018 9.753 9.973 9.736 9.950 732,404 +0.22(+2.26%)
Jun 15, 2018 9.877 9.911 9.731 1,993,515 -0.18(-1.82%)
Jun 14, 2018 10.39 10.42 9.663 9.911 3,636,033 -0.51(-4.86%)
Jun 13, 2018 10.64 10.64 10.27 10.42 1,327,831 -0.24(-2.22%)
Jun 12, 2018 10.58 10.65 10.58 10.65 492,352 +0.08(+0.80%)
Jun 11, 2018 10.56 10.58 10.53 10.57 426,254 +0.00(+0.00%)
Jun 08, 2018 10.47 10.57 10.41 10.57 511,834 +0.07(+0.64%)
Jun 07, 2018 10.56 10.58 10.47 10.50 852,113 -0.03(-0.32%)
Jun 06, 2018 10.55 10.54 538,910 +0.04(+0.43%)
Jun 05, 2018 10.46 10.50 10.46 10.49 421,795 +0.03(+0.27%)
Jun 04, 2018 10.39 10.49 10.36 10.46 684,220 +0.12(+1.13%)
Jun 01, 2018 10.32 10.37 10.31 10.35 468,298 +0.07(+0.65%)
May 31, 2018 10.31 10.31 10.18 10.28 552,606 -0.03(-0.32%)
May 30, 2018 10.32 10.35 10.27 10.31 444,221 -0.01(-0.11%)
May 29, 2018 10.31 10.32 10.26 10.32 454,758 +0.04(+0.43%)
May 25, 2018 10.28 10.28 10.28 0 +0.05(+0.49%)
May 24, 2018 10.23 10.24 10.19 10.23 426,284 +0.01(+0.11%)
May 23, 2018 10.17 10.23 10.16 10.22 475,854 +0.07(+0.66%)
May 22, 2018 10.13 10.16 10.12 10.15 504,680 +0.02(+0.16%)
May 21, 2018 10.13 10.16 10.11 10.13 430,126 +0.03(+0.28%)
May 18, 2018 10.11 10.13 10.07 10.11 358,588 +0.01(+0.11%)
May 17, 2018 10.03 10.15 9.993 10.09 426,290 +0.07(+0.67%)
May 16, 2018 9.932 10.04 9.932 10.03 387,235 +0.10(+0.96%)
May 15, 2018 9.915 9.949 9.884 9.932 466,481 -0.02(-0.22%)
May 14, 2018 10.00 10.00 9.949 9.954 368,151 +0.01(+0.06%)
May 11, 2018 9.954 9.988 9.921 9.949 396,535 +0.00(+0.00%)
May 10, 2018 9.988 10.05 9.901 9.949 985,618 -0.07(-0.73%)
May 09, 2018 10.14 10.15 9.993 10.02 796,707 -0.09(-0.93%)
May 08, 2018 10.07 10.14 9.999 10.12 623,596 +0.08(+0.83%)
May 07, 2018 10.03 10.07 9.977 10.03 850,374 +0.01(+0.06%)
May 04, 2018 9.905 10.04 9.882 10.03 901,733 +0.14(+1.40%)
May 03, 2018 9.849 9.912 9.777 9.888 711,408 +0.06(+0.56%)
May 02, 2018 9.710 9.855 9.710 9.833 967,682 +0.14(+1.43%)
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.