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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.51 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 9.693 9.753 9.669 9.741 631,501 +0.06(+0.62%)
Jan 30, 2019 9.723 9.739 9.634 9.681 521,026 -0.02(-0.25%)
Jan 29, 2019 9.717 9.765 9.658 9.705 371,789 -0.02(-0.25%)
Jan 28, 2019 9.658 9.753 9.616 9.729 415,538 +0.01(+0.12%)
Jan 25, 2019 9.598 9.735 9.568 9.717 374,238 +0.14(+1.49%)
Jan 24, 2019 9.646 9.711 9.550 9.574 448,893 -0.06(-0.62%)
Jan 23, 2019 9.574 9.658 9.532 9.634 462,447 +0.05(+0.50%)
Jan 22, 2019 9.508 9.652 9.401 9.586 659,808 +0.06(+0.63%)
Jan 18, 2019 9.705 9.741 9.497 9.526 676,011 -0.16(-1.60%)
Jan 17, 2019 9.652 9.705 9.616 9.681 336,960 +0.08(+0.81%)
Jan 16, 2019 9.514 9.632 9.511 9.604 594,606 +0.09(+0.94%)
Jan 15, 2019 9.508 9.583 9.485 9.514 517,024 +0.01(+0.06%)
Jan 14, 2019 9.562 9.687 9.497 9.508 411,835 -0.12(-1.24%)
Jan 11, 2019 9.628 9.753 9.562 9.628 513,298 -0.06(-0.62%)
Jan 10, 2019 9.693 9.723 9.581 9.687 498,171 -0.02(-0.18%)
Jan 09, 2019 9.581 9.735 9.581 9.705 1,221,418 +0.08(+0.86%)
Jan 08, 2019 9.575 9.687 9.557 9.622 1,005,626 +0.16(+1.69%)
Jan 07, 2019 9.409 9.498 9.362 9.463 890,417 +0.12(+1.33%)
Jan 04, 2019 9.338 9.380 9.273 9.338 603,470 +0.11(+1.15%)
Jan 03, 2019 9.256 9.321 9.167 9.232 465,196 +0.00(+0.00%)
Jan 02, 2019 9.043 9.321 9.019 9.232 926,788 +0.16(+1.76%)
Dec 31, 2018 9.327 9.344 8.954 9.072 1,787,077 -0.16(-1.73%)
Dec 28, 2018 9.344 9.344 9.202 9.232 1,211,506 +0.03(+0.32%)
Dec 27, 2018 8.871 9.267 8.812 9.202 1,543,663 +0.34(+3.80%)
Dec 26, 2018 8.457 8.895 8.457 8.865 1,283,593 +0.49(+5.86%)
Dec 24, 2018 8.108 8.445 8.073 8.374 918,817 +0.11(+1.36%)
Dec 21, 2018 8.232 8.309 8.043 8.262 1,701,181 +0.03(+0.36%)
Dec 20, 2018 8.386 8.481 7.866 8.232 2,402,460 -0.22(-2.59%)
Dec 19, 2018 8.374 8.664 8.374 8.451 1,097,278 +0.06(+0.70%)
Dec 18, 2018 8.641 8.759 8.386 8.392 1,393,695 -0.23(-2.67%)
Dec 17, 2018 8.871 8.883 8.575 8.623 1,308,930 -0.27(-2.99%)
Dec 14, 2018 9.007 9.013 8.842 8.889 561,875 -0.13(-1.44%)
Dec 13, 2018 9.031 9.066 8.895 9.019 486,594 -0.03(-0.33%)
Dec 12, 2018 9.007 9.131 8.978 9.048 665,568 +0.05(+0.52%)
Dec 11, 2018 9.007 9.036 8.925 9.001 604,760 +0.12(+1.31%)
Dec 10, 2018 8.931 8.955 8.826 8.885 759,700 -0.01(-0.07%)
Dec 07, 2018 8.803 8.920 8.762 8.890 625,099 +0.12(+1.40%)
Dec 06, 2018 8.838 8.879 8.680 8.768 1,569,193 -0.12(-1.38%)
Dec 04, 2018 9.013 9.031 8.879 8.890 1,015,165 -0.15(-1.68%)
Dec 03, 2018 9.206 9.247 8.990 9.042 955,196 +0.01(+0.13%)
Nov 30, 2018 9.077 9.089 8.943 9.031 881,032 -0.02(-0.26%)
Nov 29, 2018 9.019 9.118 8.902 9.054 937,476 +0.06(+0.71%)
Nov 28, 2018 8.832 9.013 8.826 8.990 1,034,628 +0.18(+2.05%)
Nov 27, 2018 8.745 8.809 8.721 8.809 751,433 +0.08(+0.87%)
Nov 26, 2018 8.826 8.914 8.698 8.733 917,575 +0.02(+0.20%)
Nov 23, 2018 8.698 8.809 8.651 8.715 468,867 -0.01(-0.07%)
Nov 21, 2018 8.721 8.721 8.721 0 +0.05(+0.54%)
Nov 20, 2018 8.937 8.937 8.575 8.674 2,610,072 -0.39(-4.31%)
Nov 19, 2018 9.346 9.422 9.007 9.066 1,597,207 -0.29(-3.06%)
Nov 16, 2018 9.486 9.620 9.334 9.352 1,007,799 -0.19(-1.96%)
Nov 15, 2018 9.614 9.649 9.492 9.538 725,857 -0.13(-1.33%)
Nov 14, 2018 9.749 9.784 9.620 9.667 509,568 -0.06(-0.60%)
Nov 13, 2018 9.778 9.853 9.725 9.725 394,006 -0.02(-0.18%)
Nov 12, 2018 9.970 9.983 9.725 9.743 618,547 -0.25(-2.51%)
Nov 09, 2018 10.09 10.10 9.976 9.994 369,338 -0.11(-1.04%)
Nov 08, 2018 10.05 10.11 10.05 10.10 364,729 +0.06(+0.63%)
Nov 07, 2018 10.02 10.08 9.977 10.04 458,300 +0.08(+0.81%)
Nov 06, 2018 9.983 10.02 9.924 9.954 337,958 -0.02(-0.17%)
Nov 05, 2018 9.983 10.03 9.928 9.971 343,814 +0.01(+0.12%)
Nov 02, 2018 9.821 9.966 9.815 9.960 913,196 +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.