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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.04 (+0.32%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 21, 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 (%)
Oct 31, 2018 9.440 9.647 9.432 9.629 312,497 +0.25(+2.63%)
Oct 30, 2018 9.411 9.497 9.319 9.382 725,767 -0.05(-0.55%)
Oct 29, 2018 9.589 9.597 9.423 9.434 606,266 -0.08(-0.85%)
Oct 26, 2018 9.595 9.687 9.503 9.514 867,119 -0.17(-1.78%)
Oct 25, 2018 9.641 9.710 9.572 9.687 460,109 +0.03(+0.36%)
Oct 24, 2018 9.744 9.818 9.641 9.652 508,451 -0.13(-1.29%)
Oct 23, 2018 9.762 9.795 9.583 9.779 503,514 -0.02(-0.23%)
Oct 22, 2018 9.928 9.951 9.773 9.802 483,841 -0.11(-1.10%)
Oct 19, 2018 9.911 9.951 9.899 9.911 302,847 +0.03(+0.29%)
Oct 18, 2018 9.865 9.915 9.790 9.882 537,617 +0.02(+0.17%)
Oct 17, 2018 9.853 9.882 9.790 9.865 327,070 +0.01(+0.12%)
Oct 16, 2018 9.836 9.876 9.796 9.853 352,360 +0.09(+0.88%)
Oct 15, 2018 9.750 9.853 9.750 9.767 461,722 +0.02(+0.18%)
Oct 12, 2018 9.652 9.779 9.652 9.750 779,398 +0.21(+2.23%)
Oct 11, 2018 9.830 9.853 9.405 9.537 1,934,071 -0.35(-3.54%)
Oct 10, 2018 10.07 10.09 9.865 9.888 725,188 -0.17(-1.70%)
Oct 09, 2018 9.905 10.06 9.905 10.06 411,000 +0.17(+1.67%)
Oct 08, 2018 9.842 9.979 9.780 9.894 528,396 -0.03(-0.34%)
Oct 05, 2018 10.16 10.16 9.831 9.928 1,128,124 -0.25(-2.41%)
Oct 04, 2018 10.23 10.23 10.14 10.17 444,843 -0.08(-0.78%)
Oct 03, 2018 10.30 10.32 10.22 10.25 399,392 +0.00(+0.00%)
Oct 02, 2018 10.24 10.26 10.23 10.25 484,839 +0.03(+0.28%)
Oct 01, 2018 10.18 10.24 10.17 10.22 491,103 +0.05(+0.45%)
Sep 28, 2018 10.13 10.20 10.11 10.18 220,609 +0.01(+0.11%)
Sep 27, 2018 10.18 10.18 10.12 10.17 288,975 +0.02(+0.20%)
Sep 26, 2018 10.15 10.17 10.06 10.15 351,816 +0.01(+0.14%)
Sep 25, 2018 10.16 10.17 10.12 10.13 331,163 +0.01(+0.11%)
Sep 24, 2018 10.09 10.18 10.05 10.12 391,866 -0.01(-0.11%)
Sep 21, 2018 10.22 10.23 10.01 10.13 800,542 -0.08(-0.78%)
Sep 20, 2018 10.22 10.22 10.17 10.21 364,849 +0.04(+0.39%)
Sep 19, 2018 10.16 10.18 10.09 10.17 599,758 -0.03(-0.28%)
Sep 18, 2018 10.24 10.30 10.18 10.20 672,604 -0.08(-0.78%)
Sep 17, 2018 10.35 10.35 10.26 10.28 310,624 -0.06(-0.61%)
Sep 14, 2018 10.37 10.37 10.30 10.34 226,221 -0.02(-0.17%)
Sep 13, 2018 10.33 10.37 10.28 10.36 473,400 +0.05(+0.44%)
Sep 12, 2018 10.30 10.33 10.29 10.32 357,373 +0.01(+0.11%)
Sep 11, 2018 10.31 10.33 10.26 10.30 374,952 +0.01(+0.06%)
Sep 10, 2018 10.32 10.32 10.29 10.30 311,422 +0.03(+0.33%)
Sep 07, 2018 10.25 10.28 10.22 10.26 331,349 +0.01(+0.06%)
Sep 06, 2018 10.26 10.29 10.25 10.26 404,090 +0.01(+0.06%)
Sep 05, 2018 10.21 10.26 10.20 10.25 592,792 +0.05(+0.50%)
Sep 04, 2018 10.20 10.21 10.17 10.20 444,767 +0.01(+0.06%)
Aug 31, 2018 10.20 10.20 10.20 0 +0.02(+0.17%)
Aug 30, 2018 10.19 10.19 10.17 10.18 291,129 +0.00(+0.00%)
Aug 29, 2018 10.16 10.19 10.14 10.18 234,219 +0.00(+0.00%)
Aug 28, 2018 10.17 10.19 10.14 10.18 228,897 +0.02(+0.22%)
Aug 27, 2018 10.17 10.19 10.12 10.16 480,832 +0.03(+0.34%)
Aug 24, 2018 10.11 10.15 10.09 10.12 414,010 +0.01(+0.06%)
Aug 23, 2018 10.13 10.15 10.06 10.12 384,575 -0.01(-0.11%)
Aug 22, 2018 10.17 10.19 10.13 10.13 303,689 -0.02(-0.22%)
Aug 21, 2018 10.17 10.19 10.15 10.15 297,426 +0.00(+0.00%)
Aug 20, 2018 10.21 10.21 10.15 10.15 340,864 -0.03(-0.33%)
Aug 17, 2018 10.13 10.19 10.12 10.19 304,678 +0.06(+0.56%)
Aug 16, 2018 10.13 10.16 10.13 10.13 392,521 -0.01(-0.11%)
Aug 15, 2018 10.11 10.16 10.08 10.14 391,785 -0.02(-0.17%)
Aug 14, 2018 10.17 10.20 10.11 10.16 373,478 -0.02(-0.17%)
Aug 13, 2018 10.16 10.20 10.14 10.17 419,058 +0.01(+0.11%)
Aug 10, 2018 10.13 10.17 10.11 10.16 331,526 +0.03(+0.28%)
Aug 09, 2018 10.14 10.17 10.12 10.13 556,618 +0.01(+0.11%)
Aug 08, 2018 10.18 10.20 10.02 10.12 548,439 -0.01(-0.06%)
Aug 07, 2018 10.20 10.21 10.12 10.13 754,526 -0.04(-0.44%)
Aug 06, 2018 10.19 10.22 10.17 10.17 406,815 +0.02(+0.17%)
Aug 03, 2018 10.16 10.18 10.14 10.16 393,355 +0.03(+0.28%)
Aug 02, 2018 10.10 10.17 10.09 10.13 546,002 +0.03(+0.28%)
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.