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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.15 -0.03 (-0.21%)
Official Closing 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 (%)
Jan 31, 2019 9.612 9.671 9.589 9.659 636,829 +0.06(+0.62%)
Jan 30, 2019 9.642 9.657 9.553 9.600 525,422 -0.02(-0.25%)
Jan 29, 2019 9.636 9.683 9.577 9.624 374,926 -0.02(-0.25%)
Jan 28, 2019 9.577 9.671 9.535 9.648 419,044 +0.01(+0.12%)
Jan 25, 2019 9.518 9.654 9.488 9.636 377,395 +0.14(+1.49%)
Jan 24, 2019 9.565 9.630 9.470 9.494 452,680 -0.06(-0.62%)
Jan 23, 2019 9.494 9.577 9.453 9.553 466,348 +0.05(+0.50%)
Jan 22, 2019 9.429 9.571 9.323 9.506 665,375 +0.06(+0.63%)
Jan 18, 2019 9.624 9.659 9.417 9.447 681,714 -0.15(-1.60%)
Jan 17, 2019 9.571 9.624 9.535 9.600 339,803 +0.08(+0.81%)
Jan 16, 2019 9.435 9.551 9.431 9.524 599,623 +0.09(+0.94%)
Jan 15, 2019 9.429 9.503 9.405 9.435 521,386 +0.01(+0.06%)
Jan 14, 2019 9.482 9.606 9.417 9.429 415,309 -0.12(-1.24%)
Jan 11, 2019 9.547 9.671 9.482 9.547 517,629 -0.06(-0.62%)
Jan 10, 2019 9.612 9.641 9.501 9.606 502,374 -0.02(-0.18%)
Jan 09, 2019 9.501 9.653 9.501 9.624 1,231,723 +0.08(+0.86%)
Jan 08, 2019 9.495 9.606 9.477 9.542 1,014,110 +0.16(+1.69%)
Jan 07, 2019 9.331 9.419 9.284 9.383 897,929 +0.12(+1.33%)
Jan 04, 2019 9.260 9.301 9.196 9.260 608,561 +0.11(+1.15%)
Jan 03, 2019 9.178 9.243 9.090 9.155 469,121 +0.00(+0.00%)
Jan 02, 2019 8.967 9.243 8.944 9.155 934,607 +0.16(+1.76%)
Dec 31, 2018 9.249 9.266 8.879 8.996 1,802,155 -0.16(-1.73%)
Dec 28, 2018 9.266 9.266 9.125 9.155 1,221,727 +0.03(+0.32%)
Dec 27, 2018 8.797 9.190 8.738 9.125 1,556,687 +0.33(+3.80%)
Dec 26, 2018 8.386 8.820 8.386 8.791 1,294,422 +0.49(+5.86%)
Dec 24, 2018 8.040 8.375 8.005 8.304 926,569 +0.11(+1.36%)
Dec 21, 2018 8.164 8.240 7.976 8.193 1,715,534 +0.03(+0.36%)
Dec 20, 2018 8.316 8.410 7.800 8.164 2,422,729 -0.22(-2.59%)
Dec 19, 2018 8.304 8.592 8.304 8.381 1,106,535 +0.06(+0.70%)
Dec 18, 2018 8.568 8.686 8.316 8.322 1,405,454 -0.23(-2.67%)
Dec 17, 2018 8.797 8.809 8.504 8.551 1,319,974 -0.26(-2.99%)
Dec 14, 2018 8.932 8.938 8.768 8.815 566,615 -0.13(-1.44%)
Dec 13, 2018 8.955 8.990 8.821 8.944 490,699 -0.03(-0.33%)
Dec 12, 2018 8.932 9.055 8.903 8.973 671,183 +0.05(+0.52%)
Dec 11, 2018 8.932 8.961 8.851 8.926 609,862 +0.12(+1.31%)
Dec 10, 2018 8.857 8.880 8.752 8.810 766,110 -0.01(-0.07%)
Dec 07, 2018 8.729 8.845 8.689 8.816 630,373 +0.12(+1.40%)
Dec 06, 2018 8.764 8.805 8.608 8.695 1,582,432 -0.12(-1.38%)
Dec 04, 2018 8.938 8.955 8.805 8.816 1,023,730 -0.15(-1.68%)
Dec 03, 2018 9.129 9.169 8.914 8.967 963,255 +0.01(+0.13%)
Nov 30, 2018 9.001 9.013 8.868 8.955 888,465 -0.02(-0.26%)
Nov 29, 2018 8.943 9.042 8.828 8.978 945,385 +0.06(+0.71%)
Nov 28, 2018 8.758 8.938 8.752 8.914 1,043,357 +0.18(+2.05%)
Nov 27, 2018 8.671 8.735 8.648 8.735 757,773 +0.08(+0.87%)
Nov 26, 2018 8.752 8.839 8.625 8.660 925,317 +0.02(+0.20%)
Nov 23, 2018 8.625 8.735 8.579 8.642 472,823 -0.01(-0.07%)
Nov 21, 2018 8.648 8.648 8.648 0 +0.05(+0.54%)
Nov 20, 2018 8.862 8.862 8.504 8.602 2,632,093 -0.39(-4.31%)
Nov 19, 2018 9.268 9.343 8.932 8.990 1,610,682 -0.28(-3.06%)
Nov 16, 2018 9.407 9.540 9.256 9.273 1,016,302 -0.19(-1.96%)
Nov 15, 2018 9.534 9.569 9.412 9.459 731,981 -0.13(-1.33%)
Nov 14, 2018 9.667 9.702 9.540 9.586 513,867 -0.06(-0.60%)
Nov 13, 2018 9.696 9.771 9.644 9.644 397,330 -0.02(-0.18%)
Nov 12, 2018 9.887 9.899 9.644 9.661 623,765 -0.25(-2.51%)
Nov 09, 2018 10.00 10.01 9.893 9.910 372,454 -0.10(-1.04%)
Nov 08, 2018 9.968 10.03 9.966 10.01 367,806 +0.06(+0.63%)
Nov 07, 2018 9.940 9.997 9.894 9.951 462,166 +0.08(+0.81%)
Nov 06, 2018 9.899 9.940 9.840 9.871 340,810 -0.02(-0.17%)
Nov 05, 2018 9.899 9.945 9.844 9.888 346,715 +0.01(+0.12%)
Nov 02, 2018 9.739 9.882 9.733 9.876 920,901 +0.17(+1.78%)
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.