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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.50 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 30, 2018 9.675 9.725 9.664 9.664 504,599 -0.05(-0.51%)
Apr 27, 2018 9.653 9.753 9.653 9.714 475,265 +0.06(+0.57%)
Apr 26, 2018 9.625 9.669 9.614 9.658 406,601 +0.05(+0.52%)
Apr 25, 2018 9.514 9.625 9.514 9.608 543,832 +0.04(+0.41%)
Apr 24, 2018 9.542 9.597 9.503 9.570 393,738 +0.06(+0.58%)
Apr 23, 2018 9.464 9.525 9.431 9.514 479,638 +0.07(+0.70%)
Apr 20, 2018 9.503 9.503 9.431 9.448 263,955 -0.02(-0.23%)
Apr 19, 2018 9.492 9.492 9.420 9.470 405,152 -0.01(-0.06%)
Apr 18, 2018 9.514 9.536 9.464 9.475 371,359 +0.01(+0.12%)
Apr 17, 2018 9.459 9.514 9.453 9.464 482,701 +0.01(+0.12%)
Apr 16, 2018 9.386 9.453 9.375 9.453 419,746 +0.08(+0.83%)
Apr 13, 2018 9.425 9.453 9.337 9.375 574,902 -0.06(-0.65%)
Apr 12, 2018 9.553 9.564 9.414 9.436 420,360 -0.08(-0.87%)
Apr 11, 2018 9.542 9.625 9.492 9.520 464,318 -0.01(-0.06%)
Apr 10, 2018 9.509 9.525 9.476 9.525 421,095 +0.06(+0.64%)
Apr 09, 2018 9.470 9.514 9.454 9.465 512,103 -0.01(-0.06%)
Apr 06, 2018 9.459 9.492 9.454 9.470 422,996 -0.02(-0.23%)
Apr 05, 2018 9.454 9.498 9.432 9.492 499,641 +0.06(+0.64%)
Apr 04, 2018 9.310 9.465 9.310 9.432 552,305 +0.07(+0.71%)
Apr 03, 2018 9.305 9.404 9.300 9.366 735,093 +0.12(+1.25%)
Apr 02, 2018 9.316 9.360 9.250 9.250 728,762 -0.07(-0.71%)
Mar 29, 2018 9.316 9.316 9.316 0 +0.01(+0.06%)
Mar 28, 2018 9.277 9.332 9.277 9.310 646,345 +0.03(+0.35%)
Mar 27, 2018 9.250 9.305 9.222 9.277 803,333 +0.07(+0.72%)
Mar 26, 2018 9.173 9.217 9.142 9.211 384,080 +0.11(+1.21%)
Mar 23, 2018 9.167 9.167 9.098 9.101 310,889 -0.03(-0.36%)
Mar 22, 2018 9.107 9.167 9.107 9.134 261,663 +0.04(+0.42%)
Mar 21, 2018 9.129 9.140 9.041 9.096 679,660 -0.04(-0.48%)
Mar 20, 2018 9.167 9.167 9.118 9.140 330,640 +0.00(+0.00%)
Mar 19, 2018 9.156 9.195 9.090 9.140 466,392 -0.06(-0.66%)
Mar 16, 2018 9.156 9.200 9.156 9.200 218,362 +0.03(+0.36%)
Mar 15, 2018 9.239 9.239 9.162 9.167 442,346 -0.04(-0.48%)
Mar 14, 2018 9.211 9.235 9.200 9.211 285,614 -0.03(-0.36%)
Mar 13, 2018 9.228 9.255 9.162 9.244 468,175 +0.03(+0.30%)
Mar 12, 2018 9.217 9.231 9.184 9.217 440,592 +0.03(+0.36%)
Mar 09, 2018 9.184 9.222 9.162 9.184 498,959 +0.03(+0.36%)
Mar 08, 2018 9.151 9.189 9.123 9.151 410,804 +0.00(+0.00%)
Mar 07, 2018 9.178 9.151 544,280 +0.03(+0.36%)
Mar 06, 2018 9.085 9.129 9.085 9.118 307,611 +0.03(+0.36%)
Mar 05, 2018 9.069 9.129 9.058 9.085 588,625 -0.02(-0.18%)
Mar 02, 2018 8.998 9.113 8.981 9.102 824,608 +0.14(+1.52%)
Mar 01, 2018 9.014 9.052 8.965 8.965 576,335 -0.05(-0.55%)
Feb 28, 2018 9.042 9.069 8.998 9.014 602,115 +0.01(+0.06%)
Feb 27, 2018 8.987 9.025 8.970 9.009 504,465 +0.03(+0.30%)
Feb 26, 2018 8.960 9.042 8.949 8.981 537,308 +0.03(+0.37%)
Feb 23, 2018 8.938 8.965 8.905 8.949 405,760 +0.04(+0.49%)
Feb 22, 2018 8.905 8.905 389,507 +0.03(+0.31%)
Feb 21, 2018 8.867 8.949 8.867 8.878 313,776 +0.02(+0.18%)
Feb 20, 2018 8.779 8.883 8.752 8.861 841,261 +0.08(+0.93%)
Feb 16, 2018 8.779 8.779 8.779 0 +0.00(+0.00%)
Feb 15, 2018 8.828 8.889 8.768 8.779 662,313 -0.05(-0.59%)
Feb 14, 2018 8.801 8.883 8.801 8.831 276,688 +0.03(+0.34%)
Feb 13, 2018 8.818 8.850 8.801 8.801 503,597 -0.02(-0.19%)
Feb 12, 2018 8.747 8.850 8.747 8.818 522,474 +0.10(+1.13%)
Feb 09, 2018 8.883 8.949 8.692 8.719 1,814,144 -0.14(-1.60%)
Feb 08, 2018 8.921 8.938 8.881 8.861 583,060 -0.06(-0.67%)
Feb 07, 2018 8.883 8.964 8.850 8.921 434,368 +0.07(+0.80%)
Feb 06, 2018 8.737 8.926 8.596 8.850 1,259,915 -0.03(-0.37%)
Feb 05, 2018 8.894 8.967 8.796 8.883 882,766 -0.04(-0.43%)
Feb 02, 2018 8.894 9.018 8.890 8.921 836,404 -0.01(-0.06%)
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.