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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.05 (+0.35%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 21, 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 (%)
Nov 30, 2022 11.11 11.16 11.03 11.16 513,890 +0.07(+0.61%)
Nov 29, 2022 11.01 11.10 11.01 11.09 401,632 +0.08(+0.69%)
Nov 28, 2022 11.00 11.06 10.96 11.01 656,396 +0.02(+0.15%)
Nov 25, 2022 10.95 11.08 10.95 11.00 376,059 +0.09(+0.85%)
Nov 23, 2022 10.78 10.94 10.71 10.90 840,259 +0.23(+2.14%)
Nov 22, 2022 10.69 10.74 10.65 10.68 348,313 +0.03(+0.24%)
Nov 21, 2022 10.72 10.75 10.61 10.65 357,392 -0.05(-0.47%)
Nov 18, 2022 10.73 10.74 10.65 10.70 288,023 +0.03(+0.32%)
Nov 17, 2022 10.67 10.73 10.58 10.67 455,619 -0.04(-0.39%)
Nov 16, 2022 10.67 10.74 10.67 10.71 394,040 +0.02(+0.16%)
Nov 15, 2022 10.59 10.70 10.57 10.69 632,066 +0.14(+1.28%)
Nov 14, 2022 10.67 10.69 10.52 10.56 524,070 -0.03(-0.24%)
Nov 11, 2022 10.65 10.67 10.53 10.58 461,897 +0.04(+0.39%)
Nov 10, 2022 10.66 10.68 10.50 10.54 519,484 +0.17(+1.60%)
Nov 09, 2022 10.39 10.48 10.33 10.38 481,838 -0.09(-0.87%)
Nov 08, 2022 10.36 10.53 10.32 10.47 719,826 +0.22(+2.10%)
Nov 07, 2022 10.19 10.31 10.19 10.25 544,902 +0.12(+1.23%)
Nov 04, 2022 10.22 10.24 10.06 10.13 346,880 +0.01(+0.08%)
Nov 03, 2022 10.05 10.14 9.994 10.12 309,946 +0.01(+0.08%)
Nov 02, 2022 10.19 10.36 10.09 10.11 558,360 -0.06(-0.57%)
Nov 01, 2022 10.22 10.23 10.08 10.17 565,833 +0.14(+1.41%)
Oct 31, 2022 10.01 10.15 9.978 10.03 511,850 -0.01(-0.08%)
Oct 28, 2022 9.994 10.08 9.920 10.04 430,208 +0.00(+0.00%)
Oct 27, 2022 9.936 10.08 9.895 10.04 517,296 +0.14(+1.42%)
Oct 26, 2022 9.878 9.953 9.862 9.895 577,343 +0.02(+0.17%)
Oct 25, 2022 9.828 9.911 9.804 9.878 501,475 +0.08(+0.85%)
Oct 24, 2022 9.845 9.920 9.761 9.795 429,156 +0.05(+0.51%)
Oct 21, 2022 9.662 9.812 9.629 9.745 284,384 +0.00(+0.00%)
Oct 20, 2022 9.770 9.878 9.683 9.745 272,773 +0.02(+0.17%)
Oct 19, 2022 9.704 9.820 9.638 9.729 335,939 -0.05(-0.51%)
Oct 18, 2022 9.953 10.08 9.745 9.779 430,515 -0.08(-0.84%)
Oct 17, 2022 10.01 10.15 9.853 9.862 341,387 -0.06(-0.59%)
Oct 14, 2022 9.911 9.953 9.804 9.920 259,339 +0.02(+0.17%)
Oct 13, 2022 9.538 9.937 9.447 9.903 525,414 +0.14(+1.44%)
Oct 12, 2022 9.745 9.845 9.737 9.762 335,420 -0.02(-0.18%)
Oct 11, 2022 9.829 9.936 9.747 9.780 445,421 -0.06(-0.58%)
Oct 10, 2022 9.952 9.977 9.755 9.837 453,071 -0.07(-0.66%)
Oct 07, 2022 10.01 10.09 9.854 9.903 539,208 -0.25(-2.43%)
Oct 06, 2022 10.39 10.51 10.03 10.15 656,496 -0.24(-2.29%)
Oct 05, 2022 10.40 10.49 10.18 10.39 507,128 -0.09(-0.86%)
Oct 04, 2022 10.09 10.58 10.08 10.48 977,004 +0.50(+5.02%)
Oct 03, 2022 9.821 10.06 9.763 9.977 751,699 +0.33(+3.40%)
Sep 30, 2022 9.443 9.689 9.443 9.648 461,945 +0.21(+2.17%)
Sep 29, 2022 9.739 9.829 9.418 9.443 1,028,082 -0.36(-3.69%)
Sep 28, 2022 9.812 10.01 9.755 9.804 946,927 +0.02(+0.25%)
Sep 27, 2022 9.895 10.02 9.722 9.780 808,242 -0.09(-0.92%)
Sep 26, 2022 10.10 10.17 9.812 9.870 812,682 -0.33(-3.22%)
Sep 23, 2022 10.26 10.27 9.854 10.20 1,151,479 -0.09(-0.88%)
Sep 22, 2022 10.35 10.39 10.25 10.29 514,626 -0.06(-0.56%)
Sep 21, 2022 10.37 10.53 10.30 10.35 384,322 -0.02(-0.24%)
Sep 20, 2022 10.42 10.48 10.26 10.37 471,848 -0.15(-1.41%)
Sep 19, 2022 10.54 10.70 10.51 10.52 456,289 -0.16(-1.46%)
Sep 16, 2022 10.67 10.76 10.58 10.67 537,801 -0.10(-0.92%)
Sep 15, 2022 10.87 10.95 10.73 10.77 287,281 -0.04(-0.38%)
Sep 14, 2022 10.96 10.99 10.80 10.81 318,237 -0.11(-0.98%)
Sep 13, 2022 11.00 11.10 10.84 10.92 432,446 -0.33(-2.92%)
Sep 12, 2022 11.27 11.27 11.17 11.25 410,016 +0.04(+0.37%)
Sep 09, 2022 11.22 11.31 11.12 11.21 401,512 +0.01(+0.07%)
Sep 08, 2022 11.10 11.27 11.09 11.20 492,912 +0.05(+0.44%)
Sep 07, 2022 11.05 11.17 11.00 11.15 341,187 +0.12(+1.11%)
Sep 06, 2022 11.06 11.06 10.91 11.03 315,407 +0.01(+0.07%)
Sep 02, 2022 10.99 11.15 10.96 11.02 511,290 +0.05(+0.44%)
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.