PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.93 10.93 10.88 10.93 446,431 +0.03(+0.31%)
Sep 29, 2020 10.91 10.92 10.85 10.90 458,178 +0.00(+0.00%)
Sep 28, 2020 10.93 10.98 10.84 10.90 505,082 +0.11(+1.01%)
Sep 25, 2020 10.80 10.81 10.72 10.79 572,420 +0.03(+0.31%)
Sep 24, 2020 10.68 10.80 10.55 10.76 721,775 +0.07(+0.70%)
Sep 23, 2020 10.86 10.91 10.68 10.68 485,660 -0.14(-1.31%)
Sep 22, 2020 10.86 10.93 10.76 10.82 567,461 -0.03(-0.31%)
Sep 21, 2020 10.88 10.88 10.65 10.86 740,874 -0.08(-0.74%)
Sep 18, 2020 10.94 10.95 10.90 10.94 282,374 +0.00(+0.00%)
Sep 17, 2020 10.87 10.95 10.85 10.94 486,836 +0.01(+0.12%)
Sep 16, 2020 10.88 10.93 10.85 10.93 432,797 +0.00(+0.00%)
Sep 15, 2020 10.99 11.04 10.81 10.93 637,686 +0.00(+0.00%)
Sep 14, 2020 10.98 11.02 10.87 10.93 559,617 -0.05(-0.43%)
Sep 11, 2020 10.94 11.01 10.90 10.97 524,177 -0.02(-0.18%)
Sep 10, 2020 11.04 11.04 10.93 10.99 334,138 +0.01(+0.06%)
Sep 09, 2020 10.92 11.00 10.89 10.99 697,716 +0.13(+1.24%)
Sep 08, 2020 10.77 10.88 10.76 10.85 588,273 -0.01(-0.12%)
Sep 04, 2020 10.93 10.99 10.63 10.87 772,570 -0.04(-0.37%)
Sep 03, 2020 11.05 11.09 10.78 10.91 732,505 -0.15(-1.34%)
Sep 02, 2020 10.96 11.16 10.95 11.05 697,588 +0.13(+1.17%)
Sep 01, 2020 10.86 10.93 10.86 10.93 655,927 +0.04(+0.37%)
Aug 31, 2020 10.89 10.91 10.85 10.89 503,028 -0.01(-0.06%)
Aug 28, 2020 10.87 10.91 10.82 10.89 629,655 +0.07(+0.62%)
Aug 27, 2020 10.86 10.86 10.75 10.83 526,925 +0.01(+0.12%)
Aug 26, 2020 10.79 10.83 10.74 10.81 589,862 +0.03(+0.25%)
Aug 25, 2020 10.73 10.79 10.71 10.79 595,014 +0.07(+0.69%)
Aug 24, 2020 10.76 10.76 10.66 10.71 471,300 -0.03(-0.31%)
Aug 21, 2020 10.77 10.79 10.73 10.75 348,883 -0.01(-0.13%)
Aug 20, 2020 10.67 10.77 10.67 10.76 382,159 +0.02(+0.19%)
Aug 19, 2020 10.77 10.80 10.73 10.74 517,007 +0.01(+0.06%)
Aug 18, 2020 10.66 10.73 10.62 10.73 367,182 +0.09(+0.82%)
Aug 17, 2020 10.65 10.68 10.55 10.64 537,155 +0.02(+0.19%)
Aug 14, 2020 10.61 10.62 10.60 10.62 363,011 +0.01(+0.13%)
Aug 13, 2020 10.63 10.64 10.59 10.61 383,553 -0.01(-0.13%)
Aug 12, 2020 10.66 10.66 10.59 10.62 441,440 +0.05(+0.45%)
Aug 11, 2020 10.64 10.65 10.55 10.58 715,646 -0.03(-0.25%)
Aug 10, 2020 10.57 10.62 10.56 10.60 693,337 +0.04(+0.38%)
Aug 07, 2020 10.57 10.60 10.55 10.56 574,882 +0.01(+0.13%)
Aug 06, 2020 10.56 10.57 10.48 10.55 476,429 +0.03(+0.25%)
Aug 05, 2020 10.54 10.56 10.46 10.52 736,293 +0.08(+0.77%)
Aug 04, 2020 10.27 10.46 10.26 10.44 1,022,524 +0.21(+2.02%)
Aug 03, 2020 10.26 10.28 10.23 10.24 853,099 +0.01(+0.07%)
Jul 31, 2020 10.26 10.27 10.20 10.23 420,291 +0.01(+0.13%)
Jul 30, 2020 10.27 10.32 10.22 10.22 413,838 -0.02(-0.20%)
Jul 29, 2020 10.47 10.50 10.19 10.24 1,115,327 -0.15(-1.48%)
Jul 28, 2020 10.40 10.47 10.34 10.39 661,110 -0.03(-0.32%)
Jul 27, 2020 10.52 10.54 10.40 10.42 486,916 -0.08(-0.76%)
Jul 24, 2020 10.48 10.51 10.44 10.50 340,371 +0.02(+0.19%)
Jul 23, 2020 10.47 10.50 10.46 10.48 402,450 +0.02(+0.19%)
Jul 22, 2020 10.42 10.47 10.40 10.46 325,597 +0.05(+0.51%)
Jul 21, 2020 10.39 10.48 10.39 10.41 425,320 +0.07(+0.71%)
Jul 20, 2020 10.39 10.39 10.32 10.34 561,898 +0.01(+0.13%)
Jul 17, 2020 10.36 10.40 10.32 10.32 390,152 -0.03(-0.26%)
Jul 16, 2020 10.35 10.38 10.29 10.35 390,317 +0.01(+0.06%)
Jul 15, 2020 10.42 10.44 10.28 10.34 580,493 +0.06(+0.58%)
Jul 14, 2020 10.20 10.28 10.16 10.28 397,387 +0.05(+0.46%)
Jul 13, 2020 10.24 10.34 10.22 10.24 695,658 +0.03(+0.26%)
Jul 10, 2020 10.27 10.32 10.19 10.21 483,117 -0.06(-0.59%)
Jul 09, 2020 10.50 10.50 10.24 10.27 605,053 -0.15(-1.40%)
Jul 08, 2020 10.52 10.52 10.42 10.42 498,699 -0.08(-0.76%)
Jul 07, 2020 10.45 10.51 10.42 10.50 556,170 +0.04(+0.38%)
Jul 06, 2020 10.52 10.53 10.42 10.46 968,390 +0.16(+1.54%)
Jul 02, 2020 10.39 10.44 10.29 10.30 552,366 +0.08(+0.78%)
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.