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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.15 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2018 9.658 9.809 9.625 9.759 1,316,500 +0.17(+1.75%)
Jun 28, 2018 9.803 9.820 9.511 9.591 1,549,560 -0.23(-2.33%)
Jun 27, 2018 9.870 9.882 9.781 9.820 528,409 -0.03(-0.28%)
Jun 26, 2018 9.882 9.908 9.832 9.848 267,344 -0.02(-0.23%)
Jun 25, 2018 9.909 9.926 9.826 9.870 320,296 -0.02(-0.23%)
Jun 22, 2018 9.865 9.965 9.865 9.893 393,191 +0.03(+0.34%)
Jun 21, 2018 9.988 10.04 9.854 9.859 510,940 -0.09(-0.90%)
Jun 20, 2018 9.882 9.954 9.842 9.949 609,762 +0.11(+1.08%)
Jun 19, 2018 9.792 9.865 9.725 9.842 635,181 -0.02(-0.23%)
Jun 18, 2018 9.670 9.887 9.653 9.865 738,751 +0.22(+2.26%)
Jun 15, 2018 9.792 9.826 9.647 2,010,790 -0.18(-1.82%)
Jun 14, 2018 10.30 10.33 9.580 9.826 3,667,540 -0.50(-4.86%)
Jun 13, 2018 10.55 10.55 10.18 10.33 1,339,337 -0.23(-2.22%)
Jun 12, 2018 10.49 10.56 10.49 10.56 496,619 +0.08(+0.80%)
Jun 11, 2018 10.47 10.49 10.44 10.48 429,948 +0.00(+0.00%)
Jun 08, 2018 10.38 10.48 10.32 10.48 516,269 +0.07(+0.64%)
Jun 07, 2018 10.47 10.49 10.38 10.41 859,497 -0.03(-0.32%)
Jun 06, 2018 10.46 10.44 543,579 +0.04(+0.43%)
Jun 05, 2018 10.37 10.41 10.37 10.40 425,450 +0.03(+0.27%)
Jun 04, 2018 10.30 10.40 10.27 10.37 690,149 +0.12(+1.13%)
Jun 01, 2018 10.23 10.28 10.22 10.26 472,356 +0.07(+0.65%)
May 31, 2018 10.22 10.22 10.09 10.19 557,395 -0.03(-0.32%)
May 30, 2018 10.23 10.26 10.18 10.22 448,070 -0.01(-0.11%)
May 29, 2018 10.22 10.23 10.17 10.23 458,698 +0.04(+0.43%)
May 25, 2018 10.19 10.19 10.19 0 +0.05(+0.49%)
May 24, 2018 10.14 10.15 10.10 10.14 429,978 +0.01(+0.11%)
May 23, 2018 10.08 10.14 10.07 10.13 479,978 +0.07(+0.66%)
May 22, 2018 10.05 10.07 10.03 10.06 509,053 +0.02(+0.17%)
May 21, 2018 10.04 10.07 10.02 10.05 433,853 +0.03(+0.28%)
May 18, 2018 10.02 10.05 9.985 10.02 361,695 +0.01(+0.11%)
May 17, 2018 9.941 10.06 9.907 10.01 429,984 +0.07(+0.67%)
May 16, 2018 9.846 9.952 9.846 9.941 390,590 +0.09(+0.96%)
May 15, 2018 9.830 9.863 9.799 9.846 470,523 -0.02(-0.22%)
May 14, 2018 9.918 9.918 9.863 9.869 371,341 +0.01(+0.06%)
May 11, 2018 9.869 9.902 9.835 9.863 399,971 +0.00(+0.00%)
May 10, 2018 9.902 9.963 9.816 9.863 994,159 -0.07(-0.73%)
May 09, 2018 10.06 10.06 9.908 9.935 803,611 -0.09(-0.93%)
May 08, 2018 9.985 10.06 9.913 10.03 629,000 +0.08(+0.83%)
May 07, 2018 9.941 9.985 9.891 9.946 857,743 +0.01(+0.06%)
May 04, 2018 9.820 9.957 9.798 9.941 909,546 +0.14(+1.40%)
May 03, 2018 9.765 9.827 9.693 9.803 717,572 +0.06(+0.56%)
May 02, 2018 9.627 9.770 9.627 9.748 976,067 +0.14(+1.43%)
May 01, 2018 9.600 9.633 9.567 9.611 511,427 +0.03(+0.29%)
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%)
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.