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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 9.535 9.594 9.512 9.582 641,959 +0.06(+0.62%)
Jan 30, 2019 9.565 9.580 9.477 9.524 529,655 -0.02(-0.25%)
Jan 29, 2019 9.559 9.606 9.500 9.547 377,946 -0.02(-0.25%)
Jan 28, 2019 9.500 9.594 9.459 9.571 422,420 +0.01(+0.12%)
Jan 25, 2019 9.442 9.576 9.412 9.559 380,436 +0.14(+1.49%)
Jan 24, 2019 9.488 9.553 9.395 9.418 456,327 -0.06(-0.62%)
Jan 23, 2019 9.418 9.500 9.377 9.477 470,105 +0.05(+0.50%)
Jan 22, 2019 9.354 9.494 9.248 9.430 670,735 +0.06(+0.63%)
Jan 18, 2019 9.547 9.582 9.342 9.371 687,206 -0.15(-1.60%)
Jan 17, 2019 9.494 9.547 9.459 9.524 342,540 +0.08(+0.81%)
Jan 16, 2019 9.359 9.475 9.356 9.447 604,453 +0.09(+0.94%)
Jan 15, 2019 9.354 9.427 9.330 9.359 525,586 +0.01(+0.06%)
Jan 14, 2019 9.406 9.530 9.342 9.354 418,655 -0.12(-1.24%)
Jan 11, 2019 9.471 9.594 9.406 9.471 521,799 -0.06(-0.62%)
Jan 10, 2019 9.535 9.564 9.425 9.530 506,421 -0.02(-0.18%)
Jan 09, 2019 9.425 9.576 9.425 9.547 1,241,645 +0.08(+0.86%)
Jan 08, 2019 9.419 9.530 9.402 9.466 1,022,279 +0.16(+1.69%)
Jan 07, 2019 9.256 9.343 9.210 9.308 905,162 +0.12(+1.33%)
Jan 04, 2019 9.186 9.227 9.122 9.186 613,464 +0.10(+1.15%)
Jan 03, 2019 9.105 9.169 9.018 9.082 472,900 +0.00(+0.00%)
Jan 02, 2019 8.895 9.169 8.872 9.082 942,135 +0.16(+1.76%)
Dec 31, 2018 9.175 9.192 8.808 8.924 1,816,672 -0.16(-1.73%)
Dec 28, 2018 9.192 9.192 9.052 9.082 1,231,569 +0.03(+0.32%)
Dec 27, 2018 8.727 9.116 8.668 9.052 1,569,227 +0.33(+3.80%)
Dec 26, 2018 8.319 8.750 8.319 8.721 1,304,849 +0.48(+5.86%)
Dec 24, 2018 7.976 8.308 7.941 8.238 934,033 +0.11(+1.36%)
Dec 21, 2018 8.098 8.174 7.912 8.127 1,729,353 +0.03(+0.36%)
Dec 20, 2018 8.250 8.343 7.738 8.098 2,442,245 -0.22(-2.59%)
Dec 19, 2018 8.238 8.523 8.238 8.314 1,115,449 +0.06(+0.70%)
Dec 18, 2018 8.500 8.616 8.250 8.255 1,416,775 -0.23(-2.67%)
Dec 17, 2018 8.727 8.738 8.436 8.482 1,330,607 -0.26(-2.99%)
Dec 14, 2018 8.860 8.866 8.698 8.744 571,179 -0.13(-1.44%)
Dec 13, 2018 8.884 8.918 8.751 8.872 494,652 -0.03(-0.33%)
Dec 12, 2018 8.861 8.982 8.832 8.901 676,590 +0.05(+0.52%)
Dec 11, 2018 8.860 8.889 8.780 8.855 614,775 +0.11(+1.31%)
Dec 10, 2018 8.786 8.809 8.682 8.740 772,281 -0.01(-0.07%)
Dec 07, 2018 8.659 8.774 8.619 8.746 635,451 +0.12(+1.40%)
Dec 06, 2018 8.694 8.734 8.539 8.625 1,595,179 -0.12(-1.38%)
Dec 04, 2018 8.866 8.883 8.734 8.746 1,031,977 -0.15(-1.68%)
Dec 03, 2018 9.056 9.096 8.843 8.895 971,014 +0.01(+0.13%)
Nov 30, 2018 8.929 8.941 8.797 8.883 895,622 -0.02(-0.26%)
Nov 29, 2018 8.872 8.970 8.757 8.906 953,001 +0.06(+0.71%)
Nov 28, 2018 8.688 8.866 8.682 8.843 1,051,761 +0.18(+2.05%)
Nov 27, 2018 8.602 8.665 8.579 8.665 763,877 +0.07(+0.87%)
Nov 26, 2018 8.682 8.769 8.556 8.591 932,770 +0.02(+0.20%)
Nov 23, 2018 8.556 8.665 8.510 8.573 476,632 -0.01(-0.07%)
Nov 21, 2018 8.579 8.579 8.579 0 +0.05(+0.54%)
Nov 20, 2018 8.792 8.792 8.436 8.533 2,653,296 -0.38(-4.31%)
Nov 19, 2018 9.194 9.268 8.860 8.918 1,623,657 -0.28(-3.06%)
Nov 16, 2018 9.331 9.463 9.182 9.199 1,024,489 -0.18(-1.96%)
Nov 15, 2018 9.458 9.492 9.337 9.383 737,877 -0.13(-1.33%)
Nov 14, 2018 9.590 9.624 9.463 9.509 518,006 -0.06(-0.60%)
Nov 13, 2018 9.618 9.693 9.567 9.567 400,531 -0.02(-0.18%)
Nov 12, 2018 9.808 9.820 9.567 9.584 628,790 -0.25(-2.51%)
Nov 09, 2018 9.923 9.934 9.814 9.831 375,454 -0.10(-1.04%)
Nov 08, 2018 9.889 9.946 9.886 9.934 370,769 +0.06(+0.64%)
Nov 07, 2018 9.860 9.917 9.815 9.872 465,889 +0.08(+0.81%)
Nov 06, 2018 9.820 9.860 9.762 9.792 343,555 -0.02(-0.17%)
Nov 05, 2018 9.820 9.866 9.766 9.809 349,508 +0.01(+0.12%)
Nov 02, 2018 9.661 9.803 9.655 9.798 928,319 +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.