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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.26 +0.00 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2017 8.217 8.270 8.187 8.262 579,608 +0.06(+0.74%)
May 30, 2017 8.207 8.217 8.177 8.202 281,559 -0.02(-0.18%)
May 26, 2017 8.202 8.222 8.168 8.217 292,813 +0.03(+0.31%)
May 25, 2017 8.182 8.202 8.161 8.192 369,787 +0.02(+0.19%)
May 24, 2017 8.172 8.182 8.161 8.177 361,528 +0.01(+0.12%)
May 23, 2017 8.141 8.172 8.121 8.167 460,413 +0.04(+0.50%)
May 22, 2017 8.066 8.126 8.055 8.126 433,978 +0.06(+0.75%)
May 19, 2017 8.050 8.101 8.050 8.066 375,082 -0.02(-0.19%)
May 18, 2017 8.071 8.103 8.005 8.081 524,784 -0.01(-0.06%)
May 17, 2017 8.096 8.118 8.055 8.086 514,443 -0.04(-0.44%)
May 16, 2017 8.111 8.151 8.106 8.121 538,328 +0.02(+0.25%)
May 15, 2017 8.121 8.131 8.081 8.101 585,294 +0.03(+0.38%)
May 12, 2017 8.131 8.146 8.045 8.071 558,702 -0.08(-0.99%)
May 11, 2017 8.172 8.192 8.107 8.151 406,994 -0.05(-0.62%)
May 10, 2017 8.151 8.207 8.111 8.202 781,239 -0.01(-0.06%)
May 09, 2017 8.237 8.237 8.161 8.207 570,078 -0.01(-0.12%)
May 08, 2017 8.187 8.222 8.172 8.217 902,369 +0.04(+0.49%)
May 05, 2017 8.112 8.177 8.109 8.177 549,519 +0.06(+0.74%)
May 04, 2017 8.127 8.131 8.052 8.117 727,821 -0.01(-0.12%)
May 03, 2017 8.132 8.132 8.072 8.127 507,646 +0.04(+0.43%)
May 02, 2017 8.062 8.112 8.062 8.092 786,146 +0.04(+0.44%)
May 01, 2017 8.052 8.087 8.027 8.057 613,662 +0.02(+0.19%)
Apr 28, 2017 8.002 8.042 7.977 8.042 741,834 +0.05(+0.63%)
Apr 27, 2017 7.961 7.992 7.956 7.992 392,226 +0.03(+0.38%)
Apr 26, 2017 7.956 7.961 7.926 7.961 389,667 +0.02(+0.19%)
Apr 25, 2017 7.951 7.977 7.926 7.946 596,891 -0.01(-0.06%)
Apr 24, 2017 7.961 7.961 7.921 7.951 410,577 +0.01(+0.13%)
Apr 21, 2017 7.946 7.946 7.901 7.941 425,105 +0.02(+0.25%)
Apr 20, 2017 7.911 7.977 7.896 7.921 307,240 +0.02(+0.19%)
Apr 19, 2017 7.941 7.951 7.866 7.906 390,677 -0.02(-0.24%)
Apr 18, 2017 7.926 7.941 7.906 7.926 436,015 -0.00(-0.01%)
Apr 17, 2017 7.926 7.941 7.896 7.926 370,032 +0.03(+0.32%)
Apr 13, 2017 7.891 7.931 7.891 7.901 609,331 +0.01(+0.13%)
Apr 12, 2017 7.916 7.931 7.876 7.891 372,506 -0.01(-0.13%)
Apr 11, 2017 7.876 7.911 7.860 7.901 568,109 +0.02(+0.25%)
Apr 10, 2017 7.852 7.894 7.847 7.881 584,163 +0.03(+0.44%)
Apr 07, 2017 7.847 7.847 7.827 7.847 644,950 +0.01(+0.13%)
Apr 06, 2017 7.817 7.847 7.817 7.837 279,861 +0.01(+0.13%)
Apr 05, 2017 7.832 7.847 7.807 7.827 583,803 +0.01(+0.13%)
Apr 04, 2017 7.787 7.832 7.787 7.817 579,243 +0.01(+0.19%)
Apr 03, 2017 7.802 7.807 7.663 7.802 649,255 +0.00(+0.00%)
Mar 31, 2017 7.792 7.817 7.747 7.802 368,407 +0.02(+0.26%)
Mar 30, 2017 7.752 7.807 7.728 7.782 415,600 +0.03(+0.38%)
Mar 29, 2017 7.702 7.752 7.697 7.752 379,944 +0.05(+0.71%)
Mar 28, 2017 7.638 7.697 7.638 7.697 491,617 +0.05(+0.65%)
Mar 27, 2017 7.688 7.692 7.636 7.648 371,047 -0.05(-0.65%)
Mar 24, 2017 7.727 7.732 7.697 7.697 286,939 -0.01(-0.19%)
Mar 23, 2017 7.702 7.732 7.688 7.712 256,051 +0.01(+0.13%)
Mar 22, 2017 7.678 7.714 7.658 7.702 390,836 +0.05(+0.65%)
Mar 21, 2017 7.673 7.707 7.653 7.653 508,654 -0.02(-0.26%)
Mar 20, 2017 7.658 7.707 7.658 7.673 517,387 -0.01(-0.13%)
Mar 17, 2017 7.653 7.692 7.638 7.683 268,918 +0.02(+0.32%)
Mar 16, 2017 7.678 7.678 7.593 7.658 444,419 +0.01(+0.20%)
Mar 15, 2017 7.484 7.688 7.394 7.643 1,128,432 +0.14(+1.85%)
Mar 14, 2017 7.588 7.599 7.464 7.504 510,302 -0.08(-1.11%)
Mar 13, 2017 7.573 7.623 7.558 7.588 321,342 +0.05(+0.66%)
Mar 10, 2017 7.519 7.598 7.519 7.538 649,341 +0.00(+0.07%)
Mar 09, 2017 7.702 7.702 7.526 7.533 1,197,721 -0.20(-2.57%)
Mar 08, 2017 7.806 7.826 7.717 7.732 813,834 -0.07(-0.95%)
Mar 07, 2017 7.747 7.816 7.747 7.806 498,652 +0.03(+0.38%)
Mar 06, 2017 7.722 7.782 7.713 7.777 539,546 +0.05(+0.70%)
Mar 03, 2017 7.688 7.757 7.688 7.722 500,237 +0.01(+0.13%)
Mar 02, 2017 7.708 7.791 7.698 7.713 713,360 +0.03(+0.45%)
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.