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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 29, 2017 8.801 8.843 8.780 8.817 569,531 +0.02(+0.18%)
Sep 28, 2017 8.790 8.811 8.764 8.801 319,262 +0.02(+0.24%)
Sep 27, 2017 8.822 8.822 8.774 8.780 300,172 -0.04(-0.42%)
Sep 26, 2017 8.790 8.827 8.790 8.817 477,802 +0.02(+0.24%)
Sep 25, 2017 8.764 8.801 8.753 8.795 599,680 +0.03(+0.30%)
Sep 22, 2017 8.738 8.790 8.732 8.769 468,990 +0.03(+0.36%)
Sep 21, 2017 8.753 8.785 8.738 8.738 357,743 -0.03(-0.36%)
Sep 20, 2017 8.790 8.795 8.732 8.769 529,051 -0.01(-0.12%)
Sep 19, 2017 8.774 8.795 8.769 8.780 354,160 +0.01(+0.12%)
Sep 18, 2017 8.774 8.792 8.748 8.769 411,006 -0.01(-0.06%)
Sep 15, 2017 8.764 8.788 8.727 8.774 803,042 -0.02(-0.18%)
Sep 14, 2017 8.801 8.817 8.759 8.790 326,968 -0.02(-0.24%)
Sep 13, 2017 8.785 8.827 8.774 8.811 312,157 +0.01(+0.06%)
Sep 12, 2017 8.811 8.827 8.774 8.806 426,047 -0.01(-0.06%)
Sep 11, 2017 8.806 8.838 8.790 8.811 527,447 +0.01(+0.06%)
Sep 08, 2017 8.822 8.827 8.785 8.806 400,176 -0.01(-0.12%)
Sep 07, 2017 8.790 8.827 8.786 8.817 653,676 +0.03(+0.36%)
Sep 06, 2017 8.785 8.796 8.759 8.785 549,800 +0.06(+0.66%)
Sep 05, 2017 8.759 8.827 8.723 8.728 949,389 -0.01(-0.12%)
Sep 01, 2017 8.754 8.785 8.738 8.738 556,279 -0.01(-0.12%)
Aug 31, 2017 8.785 8.785 8.718 8.749 464,620 -0.01(-0.12%)
Aug 30, 2017 8.738 8.785 8.697 8.759 343,963 +0.02(+0.18%)
Aug 29, 2017 8.707 8.775 8.697 8.744 572,442 +0.01(+0.12%)
Aug 28, 2017 8.717 8.790 8.716 8.733 414,474 +0.02(+0.24%)
Aug 25, 2017 8.707 8.733 8.691 8.712 400,290 +0.04(+0.42%)
Aug 24, 2017 8.681 8.702 8.665 8.676 556,054 +0.01(+0.12%)
Aug 23, 2017 8.655 8.707 8.608 8.665 531,989 +0.01(+0.12%)
Aug 22, 2017 8.592 8.681 8.592 8.655 360,780 +0.06(+0.73%)
Aug 21, 2017 8.629 8.676 8.577 8.592 413,434 +0.02(+0.18%)
Aug 18, 2017 8.472 8.598 8.462 8.577 530,217 +0.11(+1.29%)
Aug 17, 2017 8.613 8.634 8.452 8.467 828,126 -0.17(-1.93%)
Aug 16, 2017 8.691 8.702 8.603 8.634 694,591 -0.06(-0.66%)
Aug 15, 2017 8.707 8.722 8.628 8.691 442,076 -0.02(-0.18%)
Aug 14, 2017 8.702 8.733 8.671 8.707 688,574 +0.08(+0.91%)
Aug 11, 2017 8.373 8.676 8.373 8.629 836,170 +0.17(+1.97%)
Aug 10, 2017 8.770 8.775 8.379 8.462 2,643,400 -0.32(-3.62%)
Aug 09, 2017 8.858 8.885 8.738 8.780 1,070,157 -0.10(-1.17%)
Aug 08, 2017 8.900 8.900 8.853 8.884 839,532 -0.01(-0.06%)
Aug 07, 2017 8.848 8.910 8.817 8.889 782,207 +0.04(+0.47%)
Aug 04, 2017 8.874 8.827 8.848 756,578 +0.03(+0.29%)
Aug 03, 2017 8.765 8.833 8.755 8.822 1,070,442 +0.07(+0.77%)
Aug 02, 2017 8.620 8.773 8.605 8.755 1,368,813 +0.18(+2.11%)
Aug 01, 2017 8.755 8.796 8.569 8.574 1,345,718 -0.18(-2.07%)
Jul 31, 2017 8.760 8.796 8.745 8.755 770,905 +0.02(+0.18%)
Jul 28, 2017 8.714 8.745 8.681 8.739 714,277 +0.03(+0.36%)
Jul 27, 2017 8.693 8.719 8.693 8.708 405,428 +0.02(+0.18%)
Jul 26, 2017 8.703 8.724 8.646 8.693 918,712 -0.01(-0.06%)
Jul 25, 2017 8.693 8.734 8.693 8.698 636,894 +0.02(+0.18%)
Jul 24, 2017 8.657 8.682 8.622 8.682 863,077 +0.07(+0.78%)
Jul 21, 2017 8.610 8.646 8.595 8.615 551,453 +0.03(+0.30%)
Jul 20, 2017 8.626 8.641 8.589 8.589 477,401 -0.03(-0.36%)
Jul 19, 2017 8.579 8.636 8.579 8.620 580,974 +0.04(+0.48%)
Jul 18, 2017 8.543 8.589 8.512 8.579 469,606 +0.04(+0.42%)
Jul 17, 2017 8.563 8.589 8.538 8.543 513,150 -0.01(-0.12%)
Jul 14, 2017 8.501 8.553 8.496 8.553 380,675 +0.05(+0.61%)
Jul 13, 2017 8.501 8.527 8.491 8.501 313,597 -0.01(-0.12%)
Jul 12, 2017 8.486 8.522 8.460 8.512 519,630 +0.04(+0.49%)
Jul 11, 2017 8.465 8.486 8.450 8.470 603,104 +0.02(+0.18%)
Jul 10, 2017 8.465 8.491 8.455 8.455 676,827 +0.01(+0.06%)
Jul 07, 2017 8.429 8.465 8.420 8.450 537,517 +0.05(+0.55%)
Jul 06, 2017 8.445 8.465 8.404 8.404 380,057 -0.05(-0.61%)
Jul 05, 2017 8.445 8.470 8.442 8.455 682,803 +0.01(+0.12%)
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.