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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 10.81 10.89 10.73 10.85 357,456 +0.06(+0.56%)
Apr 29, 2019 10.75 10.84 10.73 10.79 440,152 +0.06(+0.56%)
Apr 26, 2019 10.77 10.80 10.62 10.73 593,032 -0.10(-0.89%)
Apr 25, 2019 10.59 10.88 10.49 10.83 1,887,798 +0.24(+2.29%)
Apr 24, 2019 10.56 10.60 10.52 10.59 268,091 +0.02(+0.23%)
Apr 23, 2019 10.55 10.56 10.50 10.56 365,425 +0.02(+0.23%)
Apr 22, 2019 10.49 10.56 10.48 10.54 309,706 +0.02(+0.17%)
Apr 18, 2019 10.51 10.52 10.46 10.52 216,580 +0.02(+0.23%)
Apr 17, 2019 10.52 10.55 10.43 10.49 270,545 -0.01(-0.06%)
Apr 16, 2019 10.48 10.53 10.46 10.50 535,683 -0.06(-0.57%)
Apr 15, 2019 10.48 10.56 10.46 10.56 312,353 +0.08(+0.81%)
Apr 12, 2019 10.59 10.60 10.48 10.48 309,825 -0.10(-0.92%)
Apr 11, 2019 10.54 10.58 10.52 10.57 263,941 +0.05(+0.52%)
Apr 10, 2019 10.58 10.63 10.48 10.52 457,928 -0.06(-0.57%)
Apr 09, 2019 10.57 10.63 10.54 10.58 427,207 +0.01(+0.06%)
Apr 08, 2019 10.52 10.64 10.47 10.57 530,063 +0.05(+0.46%)
Apr 05, 2019 10.48 10.59 10.43 10.52 426,053 +0.00(+0.00%)
Apr 04, 2019 10.43 10.54 10.40 10.52 517,631 +0.11(+1.10%)
Apr 03, 2019 10.51 10.54 10.12 10.41 1,295,097 -0.12(-1.14%)
Apr 02, 2019 10.57 10.62 10.40 10.53 789,925 -0.04(-0.40%)
Apr 01, 2019 10.57 10.66 10.54 10.57 541,046 +0.07(+0.69%)
Mar 29, 2019 10.48 10.57 10.47 10.50 434,214 +0.02(+0.23%)
Mar 28, 2019 10.46 10.49 10.42 10.48 339,376 +0.07(+0.63%)
Mar 27, 2019 10.39 10.47 10.39 10.41 356,560 +0.03(+0.29%)
Mar 26, 2019 10.36 10.46 10.34 10.38 324,683 +0.02(+0.23%)
Mar 25, 2019 10.36 10.45 10.23 10.36 505,034 -0.03(-0.29%)
Mar 22, 2019 10.49 10.53 10.33 10.39 476,520 -0.10(-0.97%)
Mar 21, 2019 10.41 10.49 10.39 10.49 369,890 +0.07(+0.69%)
Mar 20, 2019 10.36 10.46 10.36 10.42 309,153 +0.06(+0.58%)
Mar 19, 2019 10.36 10.39 10.34 10.36 285,977 +0.01(+0.06%)
Mar 18, 2019 10.34 10.37 10.33 10.35 237,925 +0.02(+0.17%)
Mar 15, 2019 10.31 10.37 10.31 10.33 324,453 +0.02(+0.17%)
Mar 14, 2019 10.37 10.38 10.30 10.31 217,445 -0.02(-0.23%)
Mar 13, 2019 10.40 10.40 10.30 10.34 269,354 +0.04(+0.41%)
Mar 12, 2019 10.42 10.42 10.27 10.30 302,734 -0.05(-0.52%)
Mar 11, 2019 10.28 10.46 10.28 10.35 433,818 +0.07(+0.64%)
Mar 08, 2019 10.24 10.29 10.18 10.28 391,242 -0.05(-0.46%)
Mar 07, 2019 10.28 10.34 10.15 10.33 470,847 +0.07(+0.64%)
Mar 06, 2019 10.39 10.51 10.20 10.27 754,761 -0.12(-1.15%)
Mar 05, 2019 10.36 10.41 10.30 10.39 540,947 +0.10(+0.93%)
Mar 04, 2019 10.21 10.33 10.20 10.29 582,163 +0.09(+0.88%)
Mar 01, 2019 10.18 10.21 10.16 10.20 460,820 +0.05(+0.53%)
Feb 28, 2019 10.16 10.17 10.11 10.15 329,913 +0.01(+0.06%)
Feb 27, 2019 10.13 10.14 10.07 10.14 367,727 +0.02(+0.18%)
Feb 26, 2019 10.10 10.12 10.07 10.12 636,577 +0.04(+0.41%)
Feb 25, 2019 10.09 10.09 10.03 10.08 394,508 +0.07(+0.65%)
Feb 22, 2019 10.01 10.06 9.975 10.02 501,264 +0.01(+0.06%)
Feb 21, 2019 9.987 10.02 9.957 10.01 257,064 +0.02(+0.18%)
Feb 20, 2019 10.01 10.01 9.916 9.993 287,999 +0.02(+0.24%)
Feb 19, 2019 9.951 10.01 9.944 9.969 424,710 +0.00(+0.00%)
Feb 15, 2019 9.987 10.01 9.922 9.969 339,490 +0.05(+0.54%)
Feb 14, 2019 9.987 10.02 9.892 9.916 320,576 -0.11(-1.07%)
Feb 13, 2019 10.02 10.02 9.951 10.02 384,496 +0.02(+0.24%)
Feb 12, 2019 10.04 10.04 9.892 9.999 432,926 +0.01(+0.06%)
Feb 11, 2019 10.01 10.05 9.919 9.993 439,464 +0.01(+0.12%)
Feb 08, 2019 9.975 9.981 9.838 9.981 333,113 +0.03(+0.30%)
Feb 07, 2019 9.904 9.963 9.851 9.951 603,889 +0.05(+0.54%)
Feb 06, 2019 9.869 9.916 9.839 9.898 551,986 +0.04(+0.36%)
Feb 05, 2019 9.756 9.863 9.756 9.863 627,762 +0.11(+1.09%)
Feb 04, 2019 9.715 9.798 9.715 9.756 561,925 +0.06(+0.61%)
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.