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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.29 +0.06 (+0.42%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Aug 01, 2018 10.08 10.12 10.07 10.10 514,948 +0.01(+0.11%)
Jul 31, 2018 9.971 10.11 9.971 10.09 528,666 +0.13(+1.36%)
Jul 30, 2018 10.17 10.20 9.915 9.955 588,646 -0.18(-1.77%)
Jul 27, 2018 10.12 10.15 10.10 10.13 406,342 +0.02(+0.22%)
Jul 26, 2018 10.10 10.12 10.08 10.11 424,405 +0.05(+0.50%)
Jul 25, 2018 10.01 10.10 10.01 10.06 506,483 +0.05(+0.51%)
Jul 24, 2018 10.02 10.03 9.926 10.01 426,832 +0.01(+0.11%)
Jul 23, 2018 10.01 10.06 9.988 10.000 489,882 +0.00(+0.00%)
Jul 20, 2018 9.971 10.000 9.955 10.000 346,341 +0.04(+0.40%)
Jul 19, 2018 9.949 9.966 9.926 9.960 388,763 +0.04(+0.45%)
Jul 18, 2018 9.915 9.926 9.876 9.915 398,247 +0.03(+0.34%)
Jul 17, 2018 9.842 9.898 9.825 9.882 566,644 +0.04(+0.40%)
Jul 16, 2018 9.797 9.893 9.792 9.842 495,485 +0.06(+0.63%)
Jul 13, 2018 9.797 9.865 9.752 9.780 327,283 -0.04(-0.46%)
Jul 12, 2018 9.910 9.915 9.814 9.825 446,403 -0.06(-0.64%)
Jul 11, 2018 9.882 9.904 9.870 9.889 288,763 +0.01(+0.13%)
Jul 10, 2018 9.893 9.918 9.860 9.876 456,663 +0.01(+0.11%)
Jul 09, 2018 9.882 9.909 9.859 9.865 601,061 -0.01(-0.06%)
Jul 06, 2018 9.876 9.921 9.854 9.870 554,504 -0.01(-0.11%)
Jul 05, 2018 9.831 9.904 9.831 9.882 727,859 +0.06(+0.62%)
Jul 03, 2018 9.820 9.820 9.820 0 -0.02(-0.23%)
Jul 02, 2018 9.725 9.865 9.664 9.842 532,370 +0.08(+0.86%)
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%)
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.