PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.31 +0.01 (+0.07%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.92 10.93 10.88 10.93 446,533 +0.03(+0.31%)
Sep 29, 2020 10.90 10.92 10.84 10.90 458,282 +0.00(+0.00%)
Sep 28, 2020 10.92 10.98 10.84 10.90 505,197 +0.11(+1.00%)
Sep 25, 2020 10.80 10.81 10.72 10.79 572,550 +0.03(+0.32%)
Sep 24, 2020 10.67 10.80 10.54 10.75 721,938 +0.07(+0.70%)
Sep 23, 2020 10.86 10.90 10.67 10.68 485,770 -0.14(-1.31%)
Sep 22, 2020 10.86 10.93 10.76 10.82 567,590 -0.03(-0.31%)
Sep 21, 2020 10.88 10.88 10.65 10.86 741,042 -0.08(-0.74%)
Sep 18, 2020 10.94 10.95 10.90 10.94 282,438 +0.00(+0.00%)
Sep 17, 2020 10.86 10.95 10.84 10.94 486,946 +0.01(+0.12%)
Sep 16, 2020 10.88 10.92 10.84 10.92 432,895 +0.00(+0.00%)
Sep 15, 2020 10.99 11.03 10.81 10.92 637,831 +0.00(+0.00%)
Sep 14, 2020 10.98 11.02 10.87 10.92 559,744 -0.05(-0.43%)
Sep 11, 2020 10.94 11.01 10.90 10.97 524,296 -0.02(-0.18%)
Sep 10, 2020 11.04 11.04 10.93 10.99 334,214 +0.01(+0.06%)
Sep 09, 2020 10.92 11.00 10.89 10.98 697,874 +0.13(+1.24%)
Sep 08, 2020 10.76 10.88 10.76 10.85 588,406 -0.01(-0.12%)
Sep 04, 2020 10.93 10.99 10.63 10.86 772,745 -0.04(-0.37%)
Sep 03, 2020 11.05 11.09 10.78 10.90 732,671 -0.15(-1.34%)
Sep 02, 2020 10.96 11.16 10.94 11.05 697,746 +0.13(+1.17%)
Sep 01, 2020 10.86 10.92 10.86 10.92 656,076 +0.04(+0.37%)
Aug 31, 2020 10.89 10.90 10.84 10.88 503,142 -0.01(-0.06%)
Aug 28, 2020 10.86 10.90 10.82 10.89 629,798 +0.07(+0.62%)
Aug 27, 2020 10.86 10.86 10.74 10.82 527,045 +0.01(+0.12%)
Aug 26, 2020 10.78 10.82 10.74 10.81 589,996 +0.03(+0.25%)
Aug 25, 2020 10.72 10.78 10.71 10.78 595,149 +0.07(+0.69%)
Aug 24, 2020 10.76 10.76 10.66 10.71 471,407 -0.03(-0.31%)
Aug 21, 2020 10.76 10.79 10.72 10.74 348,962 -0.01(-0.13%)
Aug 20, 2020 10.67 10.77 10.67 10.76 382,246 +0.02(+0.19%)
Aug 19, 2020 10.76 10.80 10.73 10.74 517,125 +0.01(+0.06%)
Aug 18, 2020 10.66 10.73 10.62 10.73 367,266 +0.09(+0.82%)
Aug 17, 2020 10.65 10.68 10.55 10.64 537,277 +0.02(+0.19%)
Aug 14, 2020 10.61 10.62 10.60 10.62 363,093 +0.01(+0.13%)
Aug 13, 2020 10.63 10.64 10.59 10.61 383,640 -0.01(-0.13%)
Aug 12, 2020 10.66 10.66 10.59 10.62 441,540 +0.05(+0.45%)
Aug 11, 2020 10.64 10.65 10.55 10.57 715,808 -0.03(-0.25%)
Aug 10, 2020 10.57 10.61 10.56 10.60 693,494 +0.04(+0.38%)
Aug 07, 2020 10.57 10.60 10.55 10.56 575,012 +0.01(+0.13%)
Aug 06, 2020 10.56 10.57 10.48 10.55 476,537 +0.03(+0.25%)
Aug 05, 2020 10.53 10.56 10.45 10.52 736,460 +0.08(+0.77%)
Aug 04, 2020 10.27 10.46 10.26 10.44 1,022,756 +0.21(+2.02%)
Aug 03, 2020 10.26 10.28 10.22 10.23 853,292 +0.01(+0.07%)
Jul 31, 2020 10.25 10.27 10.20 10.23 420,386 +0.01(+0.13%)
Jul 30, 2020 10.27 10.32 10.21 10.21 413,932 -0.02(-0.20%)
Jul 29, 2020 10.47 10.50 10.19 10.23 1,115,580 -0.15(-1.48%)
Jul 28, 2020 10.40 10.47 10.34 10.39 661,260 -0.03(-0.32%)
Jul 27, 2020 10.51 10.53 10.40 10.42 487,027 -0.08(-0.76%)
Jul 24, 2020 10.48 10.51 10.44 10.50 340,448 +0.02(+0.19%)
Jul 23, 2020 10.47 10.50 10.45 10.48 402,542 +0.02(+0.19%)
Jul 22, 2020 10.42 10.47 10.40 10.46 325,671 +0.05(+0.51%)
Jul 21, 2020 10.39 10.47 10.39 10.41 425,416 +0.07(+0.71%)
Jul 20, 2020 10.39 10.39 10.31 10.33 562,026 +0.01(+0.13%)
Jul 17, 2020 10.36 10.39 10.31 10.32 390,240 -0.03(-0.26%)
Jul 16, 2020 10.35 10.37 10.29 10.35 390,405 +0.01(+0.06%)
Jul 15, 2020 10.42 10.43 10.28 10.34 580,625 +0.06(+0.58%)
Jul 14, 2020 10.20 10.28 10.16 10.28 397,477 +0.05(+0.46%)
Jul 13, 2020 10.23 10.33 10.21 10.23 695,816 +0.03(+0.26%)
Jul 10, 2020 10.27 10.32 10.19 10.21 483,226 -0.06(-0.58%)
Jul 09, 2020 10.49 10.50 10.24 10.27 605,191 -0.15(-1.40%)
Jul 08, 2020 10.51 10.52 10.41 10.41 498,812 -0.08(-0.76%)
Jul 07, 2020 10.45 10.51 10.42 10.49 556,297 +0.04(+0.38%)
Jul 06, 2020 10.51 10.53 10.42 10.45 968,610 +0.16(+1.54%)
Jul 02, 2020 10.39 10.44 10.29 10.29 552,491 +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.