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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 10.29 10.55 10.29 10.51 572,584 +0.22(+2.11%)
Jun 29, 2020 10.25 10.37 10.23 10.29 511,399 +0.03(+0.26%)
Jun 26, 2020 10.45 10.50 10.22 10.26 548,848 -0.19(-1.81%)
Jun 25, 2020 10.38 10.57 10.36 10.45 341,074 +0.00(+0.00%)
Jun 24, 2020 10.52 10.63 10.33 10.45 465,265 -0.16(-1.47%)
Jun 23, 2020 10.60 10.66 10.54 10.61 427,132 +0.12(+1.10%)
Jun 22, 2020 10.44 10.59 10.44 10.49 320,131 +0.02(+0.19%)
Jun 19, 2020 10.51 10.62 10.45 10.47 395,767 -0.03(-0.32%)
Jun 18, 2020 10.43 10.62 10.43 10.51 395,429 -0.09(-0.89%)
Jun 17, 2020 10.63 10.64 10.57 10.60 463,226 -0.01(-0.13%)
Jun 16, 2020 10.72 10.76 10.53 10.62 515,351 +0.08(+0.77%)
Jun 15, 2020 10.32 10.61 10.17 10.53 514,726 -0.07(-0.64%)
Jun 12, 2020 10.41 10.64 10.30 10.60 589,444 +0.47(+4.61%)
Jun 11, 2020 10.33 10.52 10.09 10.13 1,337,621 -0.73(-6.73%)
Jun 10, 2020 10.92 10.97 10.84 10.87 521,951 -0.13(-1.17%)
Jun 09, 2020 10.95 11.02 10.89 10.99 637,782 +0.05(+0.43%)
Jun 08, 2020 10.87 10.99 10.83 10.95 1,159,457 +0.26(+2.39%)
Jun 05, 2020 10.69 10.79 10.69 10.69 865,579 +0.16(+1.53%)
Jun 04, 2020 10.52 10.62 10.46 10.53 885,305 +0.12(+1.16%)
Jun 03, 2020 10.39 10.55 10.31 10.41 815,381 +0.18(+1.77%)
Jun 02, 2020 10.09 10.23 10.05 10.23 658,052 +0.18(+1.81%)
Jun 01, 2020 10.05 10.11 10.01 10.05 697,164 +0.01(+0.13%)
May 29, 2020 9.859 10.04 9.778 10.03 425,275 +0.12(+1.22%)
May 28, 2020 9.879 9.946 9.839 9.913 559,203 +0.06(+0.61%)
May 27, 2020 9.812 9.879 9.731 9.852 472,774 +0.06(+0.62%)
May 26, 2020 9.913 9.913 9.650 9.792 564,912 +0.06(+0.62%)
May 22, 2020 9.738 9.751 9.677 9.731 307,722 +0.02(+0.21%)
May 21, 2020 9.644 9.711 9.590 9.711 381,009 +0.04(+0.42%)
May 20, 2020 9.677 9.731 9.644 9.671 417,628 +0.13(+1.34%)
May 19, 2020 9.550 9.657 9.489 9.543 330,396 -0.01(-0.07%)
May 18, 2020 9.288 9.677 9.288 9.550 639,544 +0.40(+4.41%)
May 15, 2020 9.039 9.240 8.952 9.146 370,814 -0.09(-0.95%)
May 14, 2020 9.072 9.240 8.784 9.234 1,165,748 +0.01(+0.07%)
May 13, 2020 9.778 9.825 9.167 9.227 1,166,588 -0.57(-5.83%)
May 12, 2020 9.872 9.919 9.785 9.798 544,488 +0.05(+0.55%)
May 11, 2020 9.644 9.774 9.610 9.745 549,568 +0.01(+0.14%)
May 08, 2020 9.684 9.807 9.664 9.731 843,259 -0.03(-0.28%)
May 07, 2020 9.825 9.845 9.758 9.758 836,024 -0.01(-0.14%)
May 06, 2020 9.791 9.818 9.678 9.771 764,383 +0.11(+1.10%)
May 05, 2020 9.558 9.745 9.531 9.665 877,339 +0.18(+1.90%)
May 04, 2020 9.358 9.538 9.292 9.485 1,239,990 +0.13(+1.42%)
May 01, 2020 9.378 9.461 9.278 9.352 541,383 -0.10(-1.06%)
Apr 30, 2020 9.492 9.492 9.332 9.452 562,349 +0.01(+0.14%)
Apr 29, 2020 9.325 9.498 9.325 9.438 948,700 +0.15(+1.65%)
Apr 28, 2020 9.225 9.318 9.165 9.285 838,363 +0.13(+1.46%)
Apr 27, 2020 9.112 9.205 9.059 9.152 701,298 +0.05(+0.51%)
Apr 24, 2020 9.059 9.218 8.965 9.105 405,512 +0.01(+0.15%)
Apr 23, 2020 8.992 9.158 8.890 9.092 656,920 +0.22(+2.48%)
Apr 22, 2020 8.939 9.059 8.832 8.872 625,772 +0.08(+0.91%)
Apr 21, 2020 8.406 8.832 8.406 8.792 1,001,228 +0.15(+1.69%)
Apr 20, 2020 8.952 9.025 8.592 8.646 1,204,478 -0.55(-5.94%)
Apr 17, 2020 9.325 9.325 8.959 9.192 997,790 +0.37(+4.23%)
Apr 16, 2020 8.739 8.859 8.559 8.819 865,765 +0.05(+0.61%)
Apr 15, 2020 8.779 8.885 8.559 8.765 745,525 -0.17(-1.86%)
Apr 14, 2020 9.671 9.805 8.353 8.932 6,420,512 -0.59(-6.22%)
Apr 13, 2020 9.831 9.831 9.332 9.525 847,725 -0.29(-2.92%)
Apr 09, 2020 9.565 10.04 9.565 9.811 1,496,085 +0.51(+5.52%)
Apr 08, 2020 9.087 9.364 9.028 9.298 1,234,494 +0.46(+5.15%)
Apr 07, 2020 9.041 9.239 8.612 8.843 1,390,980 +0.30(+3.47%)
Apr 06, 2020 8.348 8.579 8.348 8.546 938,937 +0.40(+4.94%)
Apr 03, 2020 8.289 8.506 7.794 8.143 897,979 -0.31(-3.67%)
Apr 02, 2020 8.104 8.786 8.000 8.454 794,472 +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.