PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.87 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.87 13.98 13.71 13.91 473,128 +0.14(+0.99%)
Sep 29, 2021 13.69 13.96 13.65 13.78 396,136 +0.13(+0.95%)
Sep 28, 2021 13.77 13.77 13.62 13.65 1,360,289 -0.21(-1.54%)
Sep 27, 2021 14.02 14.04 13.85 13.86 681,759 -0.23(-1.62%)
Sep 24, 2021 14.07 14.19 13.98 14.09 479,442 -0.08(-0.59%)
Sep 23, 2021 14.29 14.39 14.13 14.17 557,687 -0.14(-0.96%)
Sep 22, 2021 14.16 14.36 14.12 14.31 448,464 +0.23(+1.62%)
Sep 21, 2021 14.23 14.29 14.00 14.08 646,164 -0.05(-0.32%)
Sep 20, 2021 14.15 14.28 13.91 14.13 1,423,358 -0.38(-2.62%)
Sep 17, 2021 14.53 14.53 14.45 14.51 391,664 -0.02(-0.16%)
Sep 16, 2021 14.54 14.55 14.36 14.53 471,281 +0.02(+0.10%)
Sep 15, 2021 14.43 14.52 14.10 14.51 621,822 +0.14(+1.01%)
Sep 14, 2021 14.64 14.73 14.27 14.37 851,150 -0.23(-1.56%)
Sep 13, 2021 14.07 14.60 13.97 14.60 2,361,120 +0.80(+5.79%)
Sep 10, 2021 13.98 14.02 13.77 13.80 591,908 -0.18(-1.31%)
Sep 09, 2021 13.92 14.05 13.76 13.98 1,133,941 +0.08(+0.60%)
Sep 08, 2021 13.79 13.96 13.73 13.90 933,940 +0.20(+1.49%)
Sep 07, 2021 13.67 13.83 13.17 13.70 4,062,677 -0.06(-0.44%)
Sep 03, 2021 14.53 14.55 13.63 13.76 6,002,290 -1.07(-7.24%)
Sep 02, 2021 14.61 15.15 14.38 14.83 3,078,330 -0.66(-4.25%)
Sep 01, 2021 15.56 15.72 15.46 15.49 608,615 +0.03(+0.20%)
Aug 31, 2021 15.23 15.49 15.15 15.46 397,125 +0.23(+1.49%)
Aug 30, 2021 15.18 15.25 15.12 15.23 543,667 +0.04(+0.25%)
Aug 27, 2021 14.96 15.23 14.93 15.19 962,939 +0.23(+1.57%)
Aug 26, 2021 15.39 15.43 14.60 14.96 2,586,273 -0.48(-3.09%)
Aug 25, 2021 15.31 15.56 15.30 15.43 429,291 +0.14(+0.89%)
Aug 24, 2021 15.43 15.68 15.28 15.30 895,908 -0.15(-0.98%)
Aug 23, 2021 15.92 15.93 15.25 15.45 1,735,736 -0.49(-3.08%)
Aug 20, 2021 15.89 16.01 15.89 15.94 435,069 +0.05(+0.33%)
Aug 19, 2021 15.84 15.99 15.82 15.89 609,336 -0.07(-0.43%)
Aug 18, 2021 15.89 16.01 15.89 15.96 275,943 +0.03(+0.19%)
Aug 17, 2021 15.99 16.04 15.88 15.93 383,496 -0.12(-0.75%)
Aug 16, 2021 16.08 16.10 15.96 16.05 442,332 -0.11(-0.66%)
Aug 13, 2021 16.27 16.31 16.09 16.15 388,316 -0.11(-0.70%)
Aug 12, 2021 16.34 16.34 16.13 16.27 377,943 -0.11(-0.65%)
Aug 11, 2021 16.32 16.37 16.18 16.37 581,409 +0.17(+1.03%)
Aug 10, 2021 16.11 16.23 16.07 16.20 528,351 +0.09(+0.56%)
Aug 09, 2021 15.87 16.19 15.87 16.11 839,677 +0.25(+1.56%)
Aug 06, 2021 15.93 15.97 15.86 15.87 312,285 -0.08(-0.52%)
Aug 05, 2021 15.96 16.02 15.90 15.95 432,998 +0.05(+0.33%)
Aug 04, 2021 15.85 16.02 15.81 15.90 522,532 +0.03(+0.19%)
Aug 03, 2021 15.67 15.96 15.65 15.87 657,540 +0.20(+1.25%)
Aug 02, 2021 15.54 15.72 15.51 15.67 580,102 +0.23(+1.46%)
Jul 30, 2021 15.41 15.51 15.40 15.45 296,218 -0.02(-0.15%)
Jul 29, 2021 15.39 15.54 15.37 15.47 432,942 +0.07(+0.44%)
Jul 28, 2021 15.32 15.44 15.27 15.40 368,128 +0.11(+0.69%)
Jul 27, 2021 15.30 15.36 15.08 15.30 405,194 +0.02(+0.10%)
Jul 26, 2021 15.27 15.31 15.17 15.28 413,262 +0.01(+0.05%)
Jul 23, 2021 15.23 15.33 15.21 15.27 419,137 +0.08(+0.49%)
Jul 22, 2021 15.23 15.25 15.14 15.20 296,716 -0.05(-0.30%)
Jul 21, 2021 15.14 15.27 15.08 15.24 321,498 +0.12(+0.79%)
Jul 20, 2021 14.88 15.17 14.86 15.12 393,651 +0.23(+1.56%)
Jul 19, 2021 14.97 15.03 14.66 14.89 786,390 -0.23(-1.49%)
Jul 16, 2021 15.11 15.34 15.09 15.12 1,853,039 -0.02(-0.15%)
Jul 15, 2021 15.18 15.23 15.09 15.14 403,447 -0.09(-0.59%)
Jul 14, 2021 15.14 15.24 15.00 15.23 390,335 +0.11(+0.75%)
Jul 13, 2021 15.06 15.18 14.95 15.12 553,205 -0.01(-0.10%)
Jul 12, 2021 14.93 15.17 14.92 15.13 591,327 +0.23(+1.51%)
Jul 09, 2021 14.96 15.00 14.75 14.91 402,328 -0.06(-0.40%)
Jul 08, 2021 14.93 15.00 14.85 14.97 373,067 -0.04(-0.30%)
Jul 07, 2021 15.00 15.04 14.93 15.01 313,135 +0.01(+0.05%)
Jul 06, 2021 15.00 15.11 14.93 15.00 412,562 +0.02(+0.15%)
Jul 02, 2021 14.85 15.07 14.76 14.98 417,340 +0.15(+1.01%)
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.