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 (%)
Jul 31, 2017 8.687 8.723 8.671 8.682 777,409 +0.02(+0.18%)
Jul 28, 2017 8.641 8.671 8.609 8.666 720,303 +0.03(+0.36%)
Jul 27, 2017 8.620 8.646 8.620 8.636 408,848 +0.02(+0.18%)
Jul 26, 2017 8.630 8.651 8.574 8.620 926,463 -0.01(-0.06%)
Jul 25, 2017 8.620 8.661 8.620 8.625 642,268 +0.02(+0.18%)
Jul 24, 2017 8.584 8.610 8.550 8.610 870,359 +0.07(+0.78%)
Jul 21, 2017 8.538 8.574 8.523 8.543 556,106 +0.03(+0.30%)
Jul 20, 2017 8.553 8.569 8.517 8.517 481,428 -0.03(-0.36%)
Jul 19, 2017 8.507 8.564 8.507 8.548 585,875 +0.04(+0.48%)
Jul 18, 2017 8.471 8.517 8.441 8.507 473,568 +0.04(+0.42%)
Jul 17, 2017 8.492 8.517 8.466 8.471 517,480 -0.01(-0.12%)
Jul 14, 2017 8.430 8.482 8.425 8.482 383,886 +0.05(+0.61%)
Jul 13, 2017 8.430 8.456 8.420 8.430 316,243 -0.01(-0.12%)
Jul 12, 2017 8.415 8.451 8.389 8.441 524,014 +0.04(+0.49%)
Jul 11, 2017 8.394 8.415 8.379 8.399 608,192 +0.02(+0.18%)
Jul 10, 2017 8.394 8.420 8.384 8.384 682,537 +0.01(+0.06%)
Jul 07, 2017 8.359 8.394 8.349 8.379 542,052 +0.05(+0.55%)
Jul 06, 2017 8.374 8.394 8.333 8.333 383,263 -0.05(-0.61%)
Jul 05, 2017 8.374 8.399 8.371 8.384 688,564 +0.01(+0.12%)
Jul 03, 2017 8.384 8.399 8.364 8.374 372,893 -0.01(-0.12%)
Jun 30, 2017 8.369 8.384 8.349 8.384 415,487 +0.01(+0.06%)
Jun 29, 2017 8.343 8.379 8.308 8.379 399,619 +0.01(+0.12%)
Jun 28, 2017 8.354 8.369 8.334 8.369 370,836 +0.04(+0.43%)
Jun 27, 2017 8.379 8.379 8.324 8.333 315,870 -0.05(-0.55%)
Jun 26, 2017 8.359 8.379 8.349 8.379 467,344 +0.03(+0.37%)
Jun 23, 2017 8.354 8.354 8.303 8.349 436,709 +0.02(+0.18%)
Jun 22, 2017 8.374 8.389 8.313 8.333 529,859 -0.04(-0.43%)
Jun 21, 2017 8.374 8.399 8.349 8.369 414,753 +0.00(+0.00%)
Jun 20, 2017 8.369 8.389 8.303 8.369 495,154 +0.01(+0.06%)
Jun 19, 2017 8.338 8.369 8.303 8.364 737,609 +0.05(+0.61%)
Jun 16, 2017 8.313 8.333 8.277 8.313 441,164 +0.01(+0.06%)
Jun 15, 2017 8.282 8.308 8.272 8.308 315,969 +0.01(+0.06%)
Jun 14, 2017 8.282 8.305 8.267 8.303 528,834 +0.02(+0.25%)
Jun 13, 2017 8.308 8.333 8.262 8.282 692,052 -0.05(-0.55%)
Jun 12, 2017 8.338 8.349 8.318 8.328 327,822 -0.01(-0.06%)
Jun 09, 2017 8.343 8.378 8.313 8.333 332,925 +0.01(+0.12%)
Jun 08, 2017 8.323 8.364 8.298 8.323 335,634 +0.01(+0.06%)
Jun 07, 2017 8.338 8.358 8.308 8.318 640,413 +0.00(+0.00%)
Jun 06, 2017 8.318 8.358 8.303 8.318 538,860 -0.01(-0.12%)
Jun 05, 2017 8.293 8.343 8.288 8.328 494,268 +0.03(+0.40%)
Jun 02, 2017 8.303 8.314 8.273 8.295 740,642 +0.01(+0.15%)
Jun 01, 2017 8.262 8.298 8.242 8.283 497,119 +0.02(+0.24%)
May 31, 2017 8.217 8.270 8.187 8.262 579,608 +0.06(+0.74%)
May 30, 2017 8.207 8.217 8.177 8.202 281,559 -0.02(-0.18%)
May 26, 2017 8.202 8.222 8.168 8.217 292,813 +0.03(+0.31%)
May 25, 2017 8.182 8.202 8.161 8.192 369,787 +0.02(+0.19%)
May 24, 2017 8.172 8.182 8.161 8.177 361,528 +0.01(+0.12%)
May 23, 2017 8.141 8.172 8.121 8.167 460,413 +0.04(+0.50%)
May 22, 2017 8.066 8.126 8.055 8.126 433,978 +0.06(+0.75%)
May 19, 2017 8.050 8.101 8.050 8.066 375,082 -0.02(-0.19%)
May 18, 2017 8.071 8.103 8.005 8.081 524,784 -0.01(-0.06%)
May 17, 2017 8.096 8.118 8.055 8.086 514,443 -0.04(-0.44%)
May 16, 2017 8.111 8.151 8.106 8.121 538,328 +0.02(+0.25%)
May 15, 2017 8.121 8.131 8.081 8.101 585,294 +0.03(+0.38%)
May 12, 2017 8.131 8.146 8.045 8.071 558,702 -0.08(-0.99%)
May 11, 2017 8.172 8.192 8.107 8.151 406,994 -0.05(-0.62%)
May 10, 2017 8.151 8.207 8.111 8.202 781,239 -0.01(-0.06%)
May 09, 2017 8.237 8.237 8.161 8.207 570,078 -0.01(-0.12%)
May 08, 2017 8.187 8.222 8.172 8.217 902,369 +0.04(+0.49%)
May 05, 2017 8.112 8.177 8.109 8.177 549,519 +0.06(+0.74%)
May 04, 2017 8.127 8.131 8.052 8.117 727,821 -0.01(-0.12%)
May 03, 2017 8.132 8.132 8.072 8.127 507,646 +0.04(+0.43%)
May 02, 2017 8.062 8.112 8.062 8.092 786,146 +0.04(+0.44%)
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.