PIMCO Corporate & Income Opportunity Fund (NY: PTY )

18.52 USD -0.11 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 18.50 18.65 18.38 18.52 364,715 -0.11(-0.59%)
Sep 23, 2021 18.79 18.92 18.58 18.63 424,237 -0.18(-0.96%)
Sep 22, 2021 18.62 18.88 18.56 18.81 341,150 +0.30(+1.62%)
Sep 21, 2021 18.71 18.78 18.41 18.51 491,542 -0.06(-0.32%)
Sep 20, 2021 18.60 18.77 18.29 18.57 1,082,759 -0.50(-2.62%)
Sep 17, 2021 19.10 19.10 18.99 19.07 297,942 -0.03(-0.16%)
Sep 16, 2021 19.12 19.13 18.88 19.10 358,507 +0.02(+0.10%)
Sep 15, 2021 18.97 19.09 18.53 19.08 473,025 +0.19(+1.01%)
Sep 14, 2021 19.25 19.37 18.76 18.89 647,476 -0.30(-1.56%)
Sep 13, 2021 18.49 19.19 18.36 19.19 1,796,121 +1.05(+5.79%)
Sep 10, 2021 18.38 18.43 18.09 18.14 450,269 -0.36(-1.95%)
Sep 09, 2021 18.42 18.59 18.20 18.50 857,058 +0.11(+0.60%)
Sep 08, 2021 18.24 18.47 18.17 18.39 705,893 +0.27(+1.49%)
Sep 07, 2021 18.08 18.30 17.42 18.12 3,070,661 -0.08(-0.44%)
Sep 03, 2021 19.22 19.25 18.04 18.20 4,536,663 -1.42(-7.24%)
Sep 02, 2021 19.33 20.05 19.02 19.62 2,326,670 -0.87(-4.25%)
Sep 01, 2021 20.59 20.80 20.45 20.49 460,005 +0.04(+0.20%)
Aug 31, 2021 20.15 20.49 20.05 20.45 300,156 +0.30(+1.49%)
Aug 30, 2021 20.09 20.18 20.01 20.15 410,916 +0.05(+0.25%)
Aug 27, 2021 19.79 20.15 19.75 20.10 727,811 +0.31(+1.57%)
Aug 26, 2021 20.36 20.42 19.32 19.79 1,954,762 -0.63(-3.09%)
Aug 25, 2021 20.25 20.59 20.24 20.42 324,468 +0.18(+0.89%)
Aug 24, 2021 20.41 20.74 20.21 20.24 677,147 -0.20(-0.98%)
Aug 23, 2021 21.06 21.07 20.18 20.44 1,311,908 -0.65(-3.08%)
Aug 20, 2021 21.02 21.18 21.02 21.09 328,835 +0.07(+0.33%)
Aug 19, 2021 20.96 21.15 20.93 21.02 460,550 -0.09(-0.43%)
Aug 18, 2021 21.02 21.18 21.02 21.11 208,564 +0.04(+0.19%)
Aug 17, 2021 21.16 21.22 21.01 21.07 289,855 -0.16(-0.75%)
Aug 16, 2021 21.28 21.30 21.12 21.23 334,325 -0.14(-0.66%)
Aug 13, 2021 21.52 21.58 21.29 21.37 293,498 -0.15(-0.70%)
Aug 12, 2021 21.62 21.62 21.34 21.52 285,658 -0.14(-0.65%)
Aug 11, 2021 21.59 21.66 21.41 21.66 439,442 +0.09(+0.42%)
Aug 10, 2021 21.45 21.60 21.39 21.57 396,933 +0.12(+0.56%)
Aug 09, 2021 21.13 21.55 21.13 21.45 630,822 +0.33(+1.56%)
Aug 06, 2021 21.21 21.26 21.11 21.12 234,610 -0.11(-0.52%)
Aug 05, 2021 21.24 21.33 21.17 21.23 325,297 +0.07(+0.33%)
Aug 04, 2021 21.10 21.33 21.05 21.16 392,561 +0.04(+0.19%)
Aug 03, 2021 20.86 21.24 20.83 21.12 493,988 +0.26(+1.25%)
Aug 02, 2021 20.68 20.92 20.65 20.86 435,812 +0.30(+1.46%)
Jul 30, 2021 20.51 20.65 20.50 20.56 222,539 -0.03(-0.15%)
Jul 29, 2021 20.48 20.68 20.46 20.59 325,255 +0.09(+0.44%)
Jul 28, 2021 20.39 20.55 20.32 20.50 276,563 +0.14(+0.69%)
Jul 27, 2021 20.37 20.44 20.07 20.36 304,409 +0.02(+0.10%)
Jul 26, 2021 20.33 20.38 20.19 20.34 310,470 +0.01(+0.05%)
Jul 23, 2021 20.27 20.40 20.25 20.33 314,884 +0.10(+0.49%)
Jul 22, 2021 20.27 20.30 20.15 20.23 222,913 -0.06(-0.30%)
Jul 21, 2021 20.15 20.33 20.07 20.29 241,531 +0.16(+0.79%)
Jul 20, 2021 19.81 20.19 19.79 20.13 295,737 +0.31(+1.56%)
Jul 19, 2021 19.93 20.00 19.51 19.82 590,789 -0.30(-1.49%)
Jul 16, 2021 20.11 20.42 20.08 20.12 1,392,127 -0.03(-0.15%)
Jul 15, 2021 20.20 20.27 20.08 20.15 303,097 -0.12(-0.59%)
Jul 14, 2021 20.15 20.29 19.96 20.27 293,246 +0.15(+0.75%)
Jul 13, 2021 20.05 20.20 19.89 20.12 415,605 -0.02(-0.10%)
Jul 12, 2021 19.87 20.19 19.86 20.14 444,245 +0.30(+1.51%)
Jul 09, 2021 19.91 19.97 19.63 19.84 302,256 -0.21(-1.05%)
Jul 08, 2021 20.00 20.10 19.90 20.05 278,456 -0.06(-0.30%)
Jul 07, 2021 20.10 20.15 20.00 20.11 233,723 +0.01(+0.05%)
Jul 06, 2021 20.10 20.24 20.00 20.10 307,935 +0.03(+0.15%)
Jul 02, 2021 19.90 20.19 19.77 20.07 311,501 +0.20(+1.01%)
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.