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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.15 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2018 9.003 9.015 8.870 8.957 888,264 -0.02(-0.26%)
Nov 29, 2018 8.945 9.044 8.830 8.980 945,171 +0.06(+0.71%)
Nov 28, 2018 8.760 8.940 8.754 8.917 1,043,120 +0.18(+2.05%)
Nov 27, 2018 8.673 8.737 8.650 8.737 757,601 +0.08(+0.87%)
Nov 26, 2018 8.754 8.841 8.627 8.662 925,107 +0.02(+0.20%)
Nov 23, 2018 8.627 8.737 8.581 8.644 472,716 -0.01(-0.07%)
Nov 21, 2018 8.650 8.650 8.650 0 +0.05(+0.54%)
Nov 20, 2018 8.864 8.864 8.505 8.604 2,631,497 -0.39(-4.31%)
Nov 19, 2018 9.270 9.345 8.934 8.992 1,610,318 -0.28(-3.06%)
Nov 16, 2018 9.409 9.542 9.258 9.275 1,016,072 -0.19(-1.96%)
Nov 15, 2018 9.536 9.571 9.414 9.461 731,815 -0.13(-1.33%)
Nov 14, 2018 9.669 9.704 9.542 9.588 513,751 -0.06(-0.60%)
Nov 13, 2018 9.698 9.773 9.646 9.646 397,240 -0.02(-0.18%)
Nov 12, 2018 9.889 9.901 9.646 9.663 623,624 -0.25(-2.51%)
Nov 09, 2018 10.01 10.02 9.895 9.912 372,369 -0.10(-1.04%)
Nov 08, 2018 9.971 10.03 9.968 10.02 367,723 +0.06(+0.64%)
Nov 07, 2018 9.942 9.999 9.896 9.953 462,062 +0.08(+0.81%)
Nov 06, 2018 9.902 9.942 9.843 9.873 340,732 -0.02(-0.17%)
Nov 05, 2018 9.902 9.947 9.847 9.890 346,637 +0.01(+0.12%)
Nov 02, 2018 9.741 9.884 9.735 9.879 920,692 +0.17(+1.78%)
Nov 01, 2018 9.683 9.747 9.666 9.706 446,127 +0.07(+0.78%)
Oct 31, 2018 9.442 9.649 9.434 9.632 312,426 +0.25(+2.63%)
Oct 30, 2018 9.413 9.499 9.321 9.384 725,603 -0.05(-0.55%)
Oct 29, 2018 9.591 9.599 9.425 9.436 606,129 -0.08(-0.85%)
Oct 26, 2018 9.597 9.689 9.505 9.517 866,923 -0.17(-1.78%)
Oct 25, 2018 9.643 9.712 9.574 9.689 460,005 +0.03(+0.36%)
Oct 24, 2018 9.747 9.821 9.643 9.655 508,336 -0.13(-1.29%)
Oct 23, 2018 9.764 9.798 9.586 9.781 503,400 -0.02(-0.23%)
Oct 22, 2018 9.930 9.953 9.775 9.804 483,731 -0.11(-1.10%)
Oct 19, 2018 9.913 9.953 9.902 9.913 302,779 +0.03(+0.29%)
Oct 18, 2018 9.867 9.918 9.792 9.884 537,495 +0.02(+0.17%)
Oct 17, 2018 9.856 9.884 9.792 9.867 326,996 +0.01(+0.12%)
Oct 16, 2018 9.838 9.879 9.798 9.856 352,280 +0.09(+0.88%)
Oct 15, 2018 9.752 9.856 9.752 9.769 461,618 +0.02(+0.18%)
Oct 12, 2018 9.655 9.781 9.655 9.752 779,221 +0.21(+2.23%)
Oct 11, 2018 9.833 9.856 9.407 9.540 1,933,633 -0.35(-3.54%)
Oct 10, 2018 10.07 10.09 9.867 9.890 725,023 -0.17(-1.70%)
Oct 09, 2018 9.907 10.07 9.907 10.06 410,906 +0.17(+1.67%)
Oct 08, 2018 9.845 9.981 9.782 9.896 528,276 -0.03(-0.34%)
Oct 05, 2018 10.16 10.16 9.833 9.930 1,127,869 -0.25(-2.41%)
Oct 04, 2018 10.23 10.23 10.14 10.18 444,743 -0.08(-0.78%)
Oct 03, 2018 10.31 10.32 10.23 10.26 399,302 +0.00(+0.00%)
Oct 02, 2018 10.24 10.27 10.23 10.26 484,729 +0.03(+0.28%)
Oct 01, 2018 10.18 10.24 10.17 10.23 490,992 +0.05(+0.45%)
Sep 28, 2018 10.14 10.20 10.11 10.18 220,559 +0.01(+0.11%)
Sep 27, 2018 10.18 10.18 10.12 10.17 288,910 +0.02(+0.20%)
Sep 26, 2018 10.15 10.17 10.06 10.15 351,736 +0.01(+0.14%)
Sep 25, 2018 10.16 10.17 10.12 10.14 331,088 +0.01(+0.11%)
Sep 24, 2018 10.09 10.19 10.05 10.12 391,777 -0.01(-0.11%)
Sep 21, 2018 10.22 10.23 10.01 10.14 800,361 -0.08(-0.78%)
Sep 20, 2018 10.23 10.23 10.18 10.22 364,766 +0.04(+0.39%)
Sep 19, 2018 10.16 10.19 10.10 10.18 599,622 -0.03(-0.28%)
Sep 18, 2018 10.24 10.30 10.18 10.20 672,452 -0.08(-0.78%)
Sep 17, 2018 10.35 10.35 10.26 10.28 310,554 -0.06(-0.61%)
Sep 14, 2018 10.37 10.37 10.30 10.35 226,169 -0.02(-0.17%)
Sep 13, 2018 10.33 10.38 10.28 10.36 473,293 +0.05(+0.44%)
Sep 12, 2018 10.31 10.33 10.29 10.32 357,292 +0.01(+0.11%)
Sep 11, 2018 10.31 10.33 10.26 10.31 374,868 +0.01(+0.05%)
Sep 10, 2018 10.32 10.32 10.29 10.30 311,352 +0.03(+0.33%)
Sep 07, 2018 10.26 10.28 10.23 10.27 331,274 +0.01(+0.06%)
Sep 06, 2018 10.26 10.29 10.26 10.26 403,999 +0.01(+0.05%)
Sep 05, 2018 10.21 10.27 10.20 10.26 592,658 +0.05(+0.50%)
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.