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 (%)
Apr 30, 2018 9.594 9.643 9.583 9.583 508,856 -0.05(-0.51%)
Apr 27, 2018 9.572 9.671 9.572 9.633 479,275 +0.06(+0.57%)
Apr 26, 2018 9.545 9.589 9.534 9.578 410,031 +0.05(+0.52%)
Apr 25, 2018 9.434 9.545 9.434 9.528 548,421 +0.04(+0.41%)
Apr 24, 2018 9.462 9.517 9.423 9.489 397,060 +0.06(+0.58%)
Apr 23, 2018 9.385 9.445 9.352 9.434 483,685 +0.07(+0.70%)
Apr 20, 2018 9.423 9.423 9.352 9.368 266,182 -0.02(-0.23%)
Apr 19, 2018 9.412 9.412 9.341 9.390 408,570 -0.01(-0.06%)
Apr 18, 2018 9.434 9.456 9.385 9.396 374,492 +0.01(+0.12%)
Apr 17, 2018 9.379 9.434 9.374 9.385 486,774 +0.01(+0.12%)
Apr 16, 2018 9.308 9.374 9.297 9.374 423,287 +0.08(+0.83%)
Apr 13, 2018 9.346 9.373 9.258 9.297 579,752 -0.06(-0.65%)
Apr 12, 2018 9.473 9.484 9.335 9.357 423,907 -0.08(-0.87%)
Apr 11, 2018 9.462 9.545 9.412 9.440 468,236 -0.01(-0.06%)
Apr 10, 2018 9.429 9.445 9.396 9.445 424,647 +0.06(+0.64%)
Apr 09, 2018 9.391 9.435 9.375 9.385 516,423 -0.01(-0.06%)
Apr 06, 2018 9.380 9.413 9.375 9.391 426,565 -0.02(-0.23%)
Apr 05, 2018 9.375 9.418 9.353 9.413 503,857 +0.06(+0.64%)
Apr 04, 2018 9.233 9.385 9.233 9.353 556,965 +0.07(+0.71%)
Apr 03, 2018 9.227 9.325 9.222 9.287 741,295 +0.11(+1.25%)
Apr 02, 2018 9.238 9.282 9.172 9.172 734,910 -0.07(-0.71%)
Mar 29, 2018 9.238 9.238 9.238 0 +0.01(+0.07%)
Mar 28, 2018 9.200 9.254 9.200 9.232 651,798 +0.03(+0.35%)
Mar 27, 2018 9.172 9.227 9.145 9.200 810,110 +0.07(+0.72%)
Mar 26, 2018 9.096 9.140 9.065 9.134 387,320 +0.11(+1.21%)
Mar 23, 2018 9.091 9.091 9.022 9.025 313,512 -0.03(-0.36%)
Mar 22, 2018 9.031 9.091 9.031 9.058 263,871 +0.04(+0.42%)
Mar 21, 2018 9.052 9.063 8.965 9.020 685,394 -0.04(-0.48%)
Mar 20, 2018 9.091 9.091 9.041 9.063 333,430 +0.00(+0.00%)
Mar 19, 2018 9.080 9.118 9.014 9.063 470,326 -0.06(-0.66%)
Mar 16, 2018 9.080 9.123 9.080 9.123 220,205 +0.03(+0.36%)
Mar 15, 2018 9.162 9.162 9.085 9.091 446,078 -0.04(-0.48%)
Mar 14, 2018 9.134 9.157 9.123 9.134 288,024 -0.03(-0.36%)
Mar 13, 2018 9.151 9.178 9.085 9.167 472,125 +0.03(+0.30%)
Mar 12, 2018 9.140 9.153 9.107 9.140 444,309 +0.03(+0.36%)
Mar 09, 2018 9.107 9.145 9.085 9.107 503,168 +0.03(+0.36%)
Mar 08, 2018 9.074 9.112 9.047 9.074 414,270 +0.00(+0.00%)
Mar 07, 2018 9.101 9.074 548,872 +0.03(+0.36%)
Mar 06, 2018 9.009 9.053 9.009 9.042 310,207 +0.03(+0.36%)
Mar 05, 2018 8.993 9.053 8.982 9.009 593,591 -0.02(-0.18%)
Mar 02, 2018 8.923 9.036 8.906 9.025 831,565 +0.14(+1.52%)
Mar 01, 2018 8.939 8.977 8.890 8.890 581,198 -0.05(-0.55%)
Feb 28, 2018 8.966 8.993 8.923 8.939 607,195 +0.01(+0.06%)
Feb 27, 2018 8.912 8.950 8.895 8.933 508,721 +0.03(+0.30%)
Feb 26, 2018 8.885 8.966 8.874 8.906 541,841 +0.03(+0.37%)
Feb 23, 2018 8.863 8.890 8.830 8.874 409,183 +0.04(+0.49%)
Feb 22, 2018 8.830 8.830 392,793 +0.03(+0.31%)
Feb 21, 2018 8.793 8.874 8.793 8.803 316,423 +0.02(+0.18%)
Feb 20, 2018 8.706 8.809 8.679 8.787 848,359 +0.08(+0.93%)
Feb 16, 2018 8.706 8.706 8.706 0 +0.00(+0.00%)
Feb 15, 2018 8.755 8.814 8.695 8.706 667,901 -0.05(-0.59%)
Feb 14, 2018 8.728 8.809 8.728 8.757 279,022 +0.03(+0.34%)
Feb 13, 2018 8.744 8.776 8.728 8.728 507,846 -0.02(-0.19%)
Feb 12, 2018 8.673 8.776 8.673 8.744 526,882 +0.10(+1.13%)
Feb 09, 2018 8.809 8.874 8.619 8.646 1,829,450 -0.14(-1.60%)
Feb 08, 2018 8.846 8.864 8.807 8.787 587,979 -0.06(-0.67%)
Feb 07, 2018 8.809 8.889 8.776 8.846 438,032 +0.07(+0.80%)
Feb 06, 2018 8.663 8.852 8.524 8.776 1,270,545 -0.03(-0.37%)
Feb 05, 2018 8.819 8.892 8.723 8.809 890,214 -0.04(-0.43%)
Feb 02, 2018 8.819 8.943 8.816 8.846 843,460 -0.01(-0.06%)
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.