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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.31 +0.02 (+0.13%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 22, 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 (%)
Aug 31, 2017 8.714 8.714 8.647 8.678 468,434 -0.01(-0.12%)
Aug 30, 2017 8.667 8.714 8.626 8.688 346,786 +0.02(+0.18%)
Aug 29, 2017 8.636 8.703 8.626 8.672 577,141 +0.01(+0.12%)
Aug 28, 2017 8.646 8.719 8.645 8.662 417,876 +0.02(+0.24%)
Aug 25, 2017 8.636 8.662 8.621 8.641 403,576 +0.04(+0.42%)
Aug 24, 2017 8.610 8.631 8.595 8.605 560,619 +0.01(+0.12%)
Aug 23, 2017 8.584 8.636 8.538 8.595 536,356 +0.01(+0.12%)
Aug 22, 2017 8.522 8.610 8.522 8.584 363,741 +0.06(+0.73%)
Aug 21, 2017 8.559 8.605 8.507 8.522 416,828 +0.02(+0.18%)
Aug 18, 2017 8.403 8.528 8.393 8.507 534,569 +0.11(+1.29%)
Aug 17, 2017 8.543 8.564 8.383 8.398 834,923 -0.17(-1.93%)
Aug 16, 2017 8.621 8.631 8.533 8.564 700,293 -0.06(-0.66%)
Aug 15, 2017 8.636 8.651 8.557 8.621 445,705 -0.02(-0.18%)
Aug 14, 2017 8.631 8.662 8.600 8.636 694,226 +0.08(+0.91%)
Aug 11, 2017 8.305 8.605 8.305 8.559 843,033 +0.17(+1.97%)
Aug 10, 2017 8.698 8.703 8.310 8.393 2,665,099 -0.32(-3.62%)
Aug 09, 2017 8.786 8.812 8.667 8.709 1,078,941 -0.10(-1.17%)
Aug 08, 2017 8.827 8.827 8.781 8.812 846,423 -0.01(-0.06%)
Aug 07, 2017 8.776 8.838 8.745 8.817 788,627 +0.04(+0.47%)
Aug 04, 2017 8.802 8.755 8.776 762,788 +0.03(+0.29%)
Aug 03, 2017 8.694 8.761 8.684 8.750 1,079,229 +0.07(+0.77%)
Aug 02, 2017 8.550 8.702 8.535 8.684 1,380,048 +0.18(+2.11%)
Aug 01, 2017 8.684 8.725 8.499 8.504 1,356,764 -0.18(-2.07%)
Jul 31, 2017 8.689 8.725 8.673 8.684 777,232 +0.02(+0.18%)
Jul 28, 2017 8.643 8.673 8.611 8.668 720,140 +0.03(+0.36%)
Jul 27, 2017 8.622 8.648 8.622 8.637 408,756 +0.02(+0.18%)
Jul 26, 2017 8.632 8.653 8.576 8.622 926,253 -0.01(-0.06%)
Jul 25, 2017 8.622 8.663 8.622 8.627 642,122 +0.02(+0.18%)
Jul 24, 2017 8.586 8.612 8.552 8.612 870,162 +0.07(+0.78%)
Jul 21, 2017 8.540 8.576 8.525 8.545 555,980 +0.03(+0.30%)
Jul 20, 2017 8.555 8.571 8.519 8.519 481,319 -0.03(-0.36%)
Jul 19, 2017 8.509 8.566 8.509 8.550 585,743 +0.04(+0.48%)
Jul 18, 2017 8.473 8.519 8.442 8.509 473,461 +0.04(+0.42%)
Jul 17, 2017 8.494 8.519 8.468 8.473 517,362 -0.01(-0.12%)
Jul 14, 2017 8.432 8.483 8.427 8.483 383,799 +0.05(+0.61%)
Jul 13, 2017 8.432 8.458 8.422 8.432 316,171 -0.01(-0.12%)
Jul 12, 2017 8.417 8.453 8.391 8.442 523,896 +0.04(+0.49%)
Jul 11, 2017 8.396 8.417 8.381 8.401 608,054 +0.02(+0.18%)
Jul 10, 2017 8.396 8.422 8.386 8.386 682,382 +0.01(+0.06%)
Jul 07, 2017 8.361 8.396 8.351 8.381 541,929 +0.05(+0.55%)
Jul 06, 2017 8.376 8.396 8.335 8.335 383,176 -0.05(-0.61%)
Jul 05, 2017 8.376 8.401 8.373 8.386 688,408 +0.01(+0.12%)
Jul 03, 2017 8.386 8.401 8.366 8.376 372,809 -0.01(-0.12%)
Jun 30, 2017 8.371 8.386 8.350 8.386 415,393 +0.01(+0.06%)
Jun 29, 2017 8.345 8.381 8.310 8.381 399,528 +0.01(+0.12%)
Jun 28, 2017 8.356 8.371 8.336 8.371 370,752 +0.04(+0.43%)
Jun 27, 2017 8.381 8.381 8.326 8.335 315,799 -0.05(-0.55%)
Jun 26, 2017 8.361 8.381 8.350 8.381 467,238 +0.03(+0.37%)
Jun 23, 2017 8.356 8.356 8.305 8.350 436,610 +0.02(+0.18%)
Jun 22, 2017 8.376 8.391 8.315 8.335 529,739 -0.04(-0.43%)
Jun 21, 2017 8.376 8.401 8.350 8.371 414,659 +0.00(+0.00%)
Jun 20, 2017 8.371 8.391 8.305 8.371 495,042 +0.01(+0.06%)
Jun 19, 2017 8.340 8.371 8.305 8.366 737,442 +0.05(+0.61%)
Jun 16, 2017 8.315 8.335 8.279 8.315 441,064 +0.01(+0.06%)
Jun 15, 2017 8.284 8.310 8.274 8.310 315,897 +0.01(+0.06%)
Jun 14, 2017 8.284 8.307 8.269 8.305 528,714 +0.02(+0.25%)
Jun 13, 2017 8.310 8.335 8.264 8.284 691,896 -0.05(-0.55%)
Jun 12, 2017 8.340 8.350 8.320 8.330 327,748 -0.01(-0.06%)
Jun 09, 2017 8.345 8.380 8.315 8.335 332,850 +0.01(+0.12%)
Jun 08, 2017 8.325 8.366 8.300 8.325 335,558 +0.01(+0.06%)
Jun 07, 2017 8.340 8.360 8.310 8.320 640,268 +0.00(+0.00%)
Jun 06, 2017 8.320 8.360 8.305 8.320 538,738 -0.01(-0.12%)
Jun 05, 2017 8.295 8.345 8.290 8.330 494,156 +0.03(+0.40%)
Jun 02, 2017 8.305 8.316 8.274 8.297 740,474 +0.01(+0.15%)
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.