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 (%)
Jun 30, 2020 10.20 10.46 10.20 10.42 577,415 +0.21(+2.11%)
Jun 29, 2020 10.16 10.28 10.14 10.20 515,713 +0.03(+0.26%)
Jun 26, 2020 10.37 10.41 10.13 10.18 553,479 -0.19(-1.81%)
Jun 25, 2020 10.29 10.48 10.27 10.37 343,952 +0.00(+0.00%)
Jun 24, 2020 10.43 10.54 10.24 10.37 469,190 -0.15(-1.47%)
Jun 23, 2020 10.51 10.57 10.45 10.52 430,735 +0.11(+1.10%)
Jun 22, 2020 10.35 10.50 10.35 10.41 322,832 +0.02(+0.19%)
Jun 19, 2020 10.43 10.53 10.37 10.39 399,106 -0.03(-0.32%)
Jun 18, 2020 10.35 10.53 10.35 10.42 398,765 -0.09(-0.90%)
Jun 17, 2020 10.54 10.55 10.48 10.51 467,134 -0.01(-0.13%)
Jun 16, 2020 10.63 10.67 10.44 10.53 519,698 +0.08(+0.77%)
Jun 15, 2020 10.24 10.52 10.09 10.45 519,069 -0.07(-0.64%)
Jun 12, 2020 10.32 10.55 10.22 10.51 594,417 +0.46(+4.61%)
Jun 11, 2020 10.24 10.43 10.00 10.05 1,348,907 -0.73(-6.73%)
Jun 10, 2020 10.83 10.88 10.75 10.77 526,354 -0.13(-1.17%)
Jun 09, 2020 10.86 10.93 10.80 10.90 643,163 +0.05(+0.43%)
Jun 08, 2020 10.78 10.90 10.74 10.86 1,169,239 +0.25(+2.39%)
Jun 05, 2020 10.60 10.70 10.60 10.60 872,882 +0.16(+1.53%)
Jun 04, 2020 10.44 10.53 10.37 10.44 892,774 +0.12(+1.16%)
Jun 03, 2020 10.30 10.46 10.22 10.32 822,260 +0.18(+1.77%)
Jun 02, 2020 10.00 10.14 9.970 10.14 663,603 +0.18(+1.81%)
Jun 01, 2020 9.963 10.03 9.930 9.963 703,046 +0.01(+0.13%)
May 29, 2020 9.776 9.956 9.696 9.950 428,863 +0.12(+1.22%)
May 28, 2020 9.796 9.863 9.756 9.830 563,920 +0.06(+0.61%)
May 27, 2020 9.730 9.796 9.650 9.770 476,763 +0.06(+0.62%)
May 26, 2020 9.830 9.830 9.570 9.710 569,678 +0.06(+0.62%)
May 22, 2020 9.656 9.670 9.596 9.650 310,318 +0.02(+0.21%)
May 21, 2020 9.563 9.630 9.510 9.630 384,224 +0.04(+0.42%)
May 20, 2020 9.596 9.650 9.563 9.590 421,151 +0.13(+1.34%)
May 19, 2020 9.470 9.576 9.410 9.463 333,183 -0.01(-0.07%)
May 18, 2020 9.210 9.596 9.210 9.470 644,939 +0.40(+4.41%)
May 15, 2020 8.963 9.163 8.877 9.070 373,942 -0.09(-0.95%)
May 14, 2020 8.997 9.163 8.710 9.157 1,175,583 +0.01(+0.07%)
May 13, 2020 9.696 9.743 9.090 9.150 1,176,430 -0.57(-5.83%)
May 12, 2020 9.790 9.836 9.703 9.716 549,081 +0.05(+0.55%)
May 11, 2020 9.563 9.692 9.530 9.663 554,204 +0.01(+0.14%)
May 08, 2020 9.603 9.725 9.583 9.650 850,374 -0.03(-0.28%)
May 07, 2020 9.742 9.762 9.676 9.676 843,077 -0.01(-0.14%)
May 06, 2020 9.709 9.736 9.597 9.690 770,832 +0.11(+1.10%)
May 05, 2020 9.478 9.663 9.452 9.584 884,741 +0.18(+1.90%)
May 04, 2020 9.280 9.458 9.214 9.406 1,250,451 +0.13(+1.42%)
May 01, 2020 9.300 9.382 9.201 9.273 545,950 -0.10(-1.06%)
Apr 30, 2020 9.412 9.412 9.254 9.372 567,094 +0.01(+0.14%)
Apr 29, 2020 9.247 9.419 9.247 9.359 956,704 +0.15(+1.65%)
Apr 28, 2020 9.148 9.240 9.088 9.207 845,436 +0.13(+1.46%)
Apr 27, 2020 9.036 9.128 8.983 9.075 707,215 +0.05(+0.51%)
Apr 24, 2020 8.983 9.141 8.890 9.029 408,933 +0.01(+0.15%)
Apr 23, 2020 8.917 9.082 8.816 9.016 662,462 +0.22(+2.48%)
Apr 22, 2020 8.864 8.983 8.758 8.798 631,051 +0.08(+0.91%)
Apr 21, 2020 8.335 8.758 8.335 8.719 1,009,676 +0.15(+1.69%)
Apr 20, 2020 8.877 8.950 8.520 8.573 1,214,640 -0.54(-5.94%)
Apr 17, 2020 9.247 9.247 8.884 9.115 1,006,209 +0.37(+4.23%)
Apr 16, 2020 8.666 8.785 8.487 8.745 873,070 +0.05(+0.61%)
Apr 15, 2020 8.705 8.811 8.487 8.692 751,814 -0.17(-1.86%)
Apr 14, 2020 9.590 9.723 8.283 8.857 6,474,680 -0.59(-6.22%)
Apr 13, 2020 9.749 9.749 9.254 9.445 854,877 -0.28(-2.92%)
Apr 09, 2020 9.485 9.954 9.485 9.729 1,508,707 +0.51(+5.52%)
Apr 08, 2020 9.011 9.286 8.952 9.221 1,244,909 +0.45(+5.15%)
Apr 07, 2020 8.965 9.162 8.540 8.769 1,402,715 +0.29(+3.47%)
Apr 06, 2020 8.278 8.507 8.278 8.475 946,858 +0.40(+4.94%)
Apr 03, 2020 8.219 8.435 7.729 8.075 905,555 -0.31(-3.67%)
Apr 02, 2020 8.036 8.712 7.933 8.383 801,175 +0.48(+6.04%)
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.