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 (%)
Mar 29, 2019 10.48 10.56 10.47 10.50 434,312 +0.02(+0.23%)
Mar 28, 2019 10.46 10.49 10.41 10.47 339,453 +0.07(+0.63%)
Mar 27, 2019 10.38 10.47 10.38 10.41 356,641 +0.03(+0.29%)
Mar 26, 2019 10.35 10.46 10.34 10.38 324,756 +0.02(+0.23%)
Mar 25, 2019 10.36 10.44 10.23 10.35 505,149 -0.03(-0.29%)
Mar 22, 2019 10.49 10.53 10.32 10.38 476,628 -0.10(-0.97%)
Mar 21, 2019 10.41 10.49 10.38 10.49 369,974 +0.07(+0.69%)
Mar 20, 2019 10.36 10.46 10.35 10.41 309,223 +0.06(+0.58%)
Mar 19, 2019 10.35 10.38 10.34 10.35 286,041 +0.01(+0.06%)
Mar 18, 2019 10.34 10.37 10.33 10.35 237,979 +0.02(+0.18%)
Mar 15, 2019 10.31 10.37 10.31 10.33 324,526 +0.02(+0.17%)
Mar 14, 2019 10.37 10.37 10.30 10.31 217,494 -0.02(-0.23%)
Mar 13, 2019 10.40 10.40 10.30 10.34 269,415 +0.04(+0.41%)
Mar 12, 2019 10.42 10.42 10.27 10.29 302,802 -0.05(-0.52%)
Mar 11, 2019 10.28 10.46 10.28 10.35 433,916 +0.07(+0.64%)
Mar 08, 2019 10.23 10.29 10.18 10.28 391,331 -0.05(-0.46%)
Mar 07, 2019 10.28 10.34 10.15 10.33 470,954 +0.07(+0.64%)
Mar 06, 2019 10.38 10.51 10.20 10.26 754,932 -0.12(-1.15%)
Mar 05, 2019 10.36 10.41 10.29 10.38 541,070 +0.10(+0.93%)
Mar 04, 2019 10.21 10.33 10.20 10.29 582,295 +0.09(+0.88%)
Mar 01, 2019 10.18 10.21 10.16 10.20 460,925 +0.05(+0.53%)
Feb 28, 2019 10.16 10.16 10.10 10.15 329,988 +0.01(+0.06%)
Feb 27, 2019 10.13 10.14 10.07 10.14 367,810 +0.02(+0.18%)
Feb 26, 2019 10.10 10.12 10.07 10.12 636,721 +0.04(+0.41%)
Feb 25, 2019 10.09 10.09 10.03 10.08 394,598 +0.07(+0.65%)
Feb 22, 2019 10.01 10.06 9.973 10.01 501,378 +0.01(+0.06%)
Feb 21, 2019 9.985 10.02 9.955 10.01 257,122 +0.02(+0.18%)
Feb 20, 2019 10.00 10.00 9.913 9.991 288,064 +0.02(+0.24%)
Feb 19, 2019 9.949 10.00 9.942 9.967 424,806 +0.00(+0.00%)
Feb 15, 2019 9.985 10.01 9.919 9.967 339,567 +0.05(+0.54%)
Feb 14, 2019 9.985 10.02 9.890 9.913 320,648 -0.11(-1.07%)
Feb 13, 2019 10.01 10.02 9.949 10.02 384,584 +0.02(+0.24%)
Feb 12, 2019 10.04 10.04 9.890 9.997 433,024 +0.01(+0.06%)
Feb 11, 2019 10.01 10.05 9.917 9.991 439,564 +0.01(+0.12%)
Feb 08, 2019 9.973 9.979 9.836 9.979 333,188 +0.03(+0.30%)
Feb 07, 2019 9.902 9.961 9.849 9.949 604,026 +0.05(+0.54%)
Feb 06, 2019 9.866 9.914 9.837 9.896 552,111 +0.04(+0.36%)
Feb 05, 2019 9.754 9.860 9.754 9.860 627,904 +0.11(+1.09%)
Feb 04, 2019 9.713 9.795 9.713 9.754 562,052 +0.06(+0.61%)
Feb 01, 2019 9.689 9.754 9.654 9.695 678,500 +0.04(+0.37%)
Jan 31, 2019 9.612 9.671 9.589 9.659 636,829 +0.06(+0.62%)
Jan 30, 2019 9.642 9.657 9.553 9.600 525,422 -0.02(-0.25%)
Jan 29, 2019 9.636 9.683 9.577 9.624 374,926 -0.02(-0.25%)
Jan 28, 2019 9.577 9.671 9.535 9.648 419,044 +0.01(+0.12%)
Jan 25, 2019 9.518 9.654 9.488 9.636 377,395 +0.14(+1.49%)
Jan 24, 2019 9.565 9.630 9.470 9.494 452,680 -0.06(-0.62%)
Jan 23, 2019 9.494 9.577 9.453 9.553 466,348 +0.05(+0.50%)
Jan 22, 2019 9.429 9.571 9.323 9.506 665,375 +0.06(+0.63%)
Jan 18, 2019 9.624 9.659 9.417 9.447 681,714 -0.15(-1.60%)
Jan 17, 2019 9.571 9.624 9.535 9.600 339,803 +0.08(+0.81%)
Jan 16, 2019 9.435 9.551 9.431 9.524 599,623 +0.09(+0.94%)
Jan 15, 2019 9.429 9.503 9.405 9.435 521,386 +0.01(+0.06%)
Jan 14, 2019 9.482 9.606 9.417 9.429 415,309 -0.12(-1.24%)
Jan 11, 2019 9.547 9.671 9.482 9.547 517,629 -0.06(-0.62%)
Jan 10, 2019 9.612 9.641 9.501 9.606 502,374 -0.02(-0.18%)
Jan 09, 2019 9.501 9.653 9.501 9.624 1,231,723 +0.08(+0.86%)
Jan 08, 2019 9.495 9.606 9.477 9.542 1,014,110 +0.16(+1.69%)
Jan 07, 2019 9.331 9.419 9.284 9.383 897,929 +0.12(+1.33%)
Jan 04, 2019 9.260 9.301 9.196 9.260 608,561 +0.11(+1.15%)
Jan 03, 2019 9.178 9.243 9.090 9.155 469,121 +0.00(+0.00%)
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.