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 30, 2022 10.35 10.43 10.22 10.36 960,395 +0.01(+0.08%)
Dec 29, 2022 10.31 10.43 10.26 10.35 912,906 +0.09(+0.93%)
Dec 28, 2022 10.62 10.76 10.21 10.26 1,546,050 -0.39(-3.65%)
Dec 27, 2022 10.92 11.01 10.62 10.64 942,170 -0.27(-2.45%)
Dec 23, 2022 10.95 11.00 10.87 10.91 635,727 +0.00(+0.00%)
Dec 22, 2022 11.00 11.00 10.83 10.91 713,847 -0.03(-0.32%)
Dec 21, 2022 11.01 11.07 10.88 10.95 565,103 +0.08(+0.71%)
Dec 20, 2022 10.85 10.95 10.82 10.87 720,957 +0.01(+0.08%)
Dec 19, 2022 11.13 11.13 10.82 10.86 664,315 -0.30(-2.70%)
Dec 16, 2022 11.23 11.33 11.03 11.16 715,613 -0.16(-1.45%)
Dec 15, 2022 11.25 11.45 11.22 11.32 524,339 -0.02(-0.15%)
Dec 14, 2022 11.40 11.41 11.24 11.34 551,272 -0.03(-0.30%)
Dec 13, 2022 11.55 11.57 11.33 11.38 935,666 +0.11(+0.98%)
Dec 12, 2022 11.10 11.28 11.10 11.27 708,780 +0.14(+1.23%)
Dec 09, 2022 11.13 11.23 11.07 11.13 408,115 -0.00(-0.01%)
Dec 08, 2022 11.20 11.26 11.08 11.13 512,224 +0.01(+0.08%)
Dec 07, 2022 11.02 11.14 11.01 11.12 516,567 +0.12(+1.08%)
Dec 06, 2022 11.06 11.15 10.97 11.00 450,946 +0.03(+0.31%)
Dec 05, 2022 11.05 11.14 10.95 10.97 591,669 -0.10(-0.92%)
Dec 02, 2022 10.91 11.17 10.91 11.07 515,980 +0.16(+1.47%)
Dec 01, 2022 11.21 11.24 10.86 10.91 816,559 -0.25(-2.20%)
Nov 30, 2022 11.11 11.16 11.03 11.16 514,006 +0.07(+0.61%)
Nov 29, 2022 11.00 11.10 11.00 11.09 401,723 +0.08(+0.69%)
Nov 28, 2022 11.00 11.05 10.95 11.01 656,544 +0.02(+0.15%)
Nov 25, 2022 10.94 11.08 10.94 11.00 376,144 +0.09(+0.85%)
Nov 23, 2022 10.78 10.94 10.71 10.90 840,450 +0.23(+2.14%)
Nov 22, 2022 10.69 10.74 10.65 10.67 348,392 +0.03(+0.24%)
Nov 21, 2022 10.72 10.75 10.61 10.65 357,473 -0.05(-0.47%)
Nov 18, 2022 10.72 10.73 10.65 10.70 288,088 +0.03(+0.32%)
Nov 17, 2022 10.67 10.72 10.58 10.67 455,722 -0.04(-0.40%)
Nov 16, 2022 10.67 10.73 10.67 10.71 394,129 +0.02(+0.16%)
Nov 15, 2022 10.59 10.70 10.57 10.69 632,210 +0.14(+1.28%)
Nov 14, 2022 10.67 10.69 10.52 10.56 524,189 -0.03(-0.24%)
Nov 11, 2022 10.65 10.67 10.53 10.58 462,001 +0.04(+0.39%)
Nov 10, 2022 10.66 10.67 10.50 10.54 519,601 +0.17(+1.61%)
Nov 09, 2022 10.39 10.48 10.33 10.37 481,947 -0.09(-0.87%)
Nov 08, 2022 10.36 10.53 10.32 10.46 719,989 +0.22(+2.10%)
Nov 07, 2022 10.18 10.31 10.18 10.25 545,025 +0.12(+1.23%)
Nov 04, 2022 10.22 10.24 10.06 10.12 346,959 +0.01(+0.08%)
Nov 03, 2022 10.05 10.14 9.992 10.12 310,016 +0.01(+0.08%)
Nov 02, 2022 10.18 10.36 10.09 10.11 558,486 -0.06(-0.57%)
Nov 01, 2022 10.22 10.23 10.07 10.17 565,961 +0.14(+1.41%)
Oct 31, 2022 10.01 10.15 9.975 10.03 511,966 -0.01(-0.08%)
Oct 28, 2022 9.992 10.07 9.917 10.03 430,305 +0.00(+0.00%)
Oct 27, 2022 9.934 10.07 9.892 10.03 517,413 +0.14(+1.42%)
Oct 26, 2022 9.876 9.951 9.859 9.892 577,474 +0.02(+0.17%)
Oct 25, 2022 9.826 9.909 9.802 9.876 501,589 +0.08(+0.85%)
Oct 24, 2022 9.843 9.917 9.759 9.793 429,254 +0.05(+0.51%)
Oct 21, 2022 9.660 9.809 9.627 9.743 284,448 +0.00(+0.00%)
Oct 20, 2022 9.768 9.876 9.681 9.743 272,835 +0.02(+0.17%)
Oct 19, 2022 9.702 9.818 9.635 9.727 336,016 -0.05(-0.51%)
Oct 18, 2022 9.951 10.07 9.743 9.776 430,613 -0.08(-0.84%)
Oct 17, 2022 10.01 10.15 9.851 9.859 341,464 -0.06(-0.59%)
Oct 14, 2022 9.909 9.951 9.802 9.917 259,398 +0.02(+0.17%)
Oct 13, 2022 9.536 9.935 9.445 9.901 525,533 +0.14(+1.44%)
Oct 12, 2022 9.743 9.843 9.735 9.760 335,496 -0.02(-0.18%)
Oct 11, 2022 9.827 9.933 9.745 9.777 445,522 -0.06(-0.58%)
Oct 10, 2022 9.950 9.974 9.753 9.835 453,173 -0.07(-0.66%)
Oct 07, 2022 10.01 10.09 9.851 9.901 539,331 -0.25(-2.43%)
Oct 06, 2022 10.38 10.51 10.02 10.15 656,645 -0.24(-2.29%)
Oct 05, 2022 10.40 10.48 10.18 10.38 507,243 -0.09(-0.86%)
Oct 04, 2022 10.09 10.57 10.08 10.48 977,225 +0.50(+5.02%)
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.