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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2017 8.821 8.857 8.815 8.821 344,509 -0.01(-0.12%)
Oct 30, 2017 8.852 8.863 8.800 8.831 346,526 +0.00(+0.03%)
Oct 27, 2017 8.821 8.849 8.815 8.828 443,248 +0.02(+0.27%)
Oct 26, 2017 8.805 8.826 8.794 8.805 301,984 +0.01(+0.06%)
Oct 25, 2017 8.821 8.836 8.752 8.800 657,881 -0.04(-0.48%)
Oct 24, 2017 8.868 8.868 8.826 8.842 283,037 +0.02(+0.18%)
Oct 23, 2017 8.805 8.863 8.773 8.826 472,873 +0.05(+0.60%)
Oct 20, 2017 8.784 8.794 8.752 8.773 480,234 +0.01(+0.12%)
Oct 19, 2017 8.637 8.763 8.611 8.763 797,469 +0.07(+0.79%)
Oct 18, 2017 8.747 8.776 8.674 8.695 900,658 -0.10(-1.13%)
Oct 17, 2017 8.831 8.852 8.668 8.794 940,286 -0.06(-0.65%)
Oct 16, 2017 8.863 8.873 8.821 8.852 442,155 -0.01(-0.15%)
Oct 13, 2017 8.905 8.911 8.863 8.865 369,158 -0.01(-0.09%)
Oct 12, 2017 8.863 8.889 8.847 8.873 369,747 +0.02(+0.18%)
Oct 11, 2017 8.857 8.883 8.831 8.857 449,171 +0.01(+0.06%)
Oct 10, 2017 8.826 8.857 8.826 8.852 431,895 +0.02(+0.18%)
Oct 09, 2017 8.842 8.852 8.816 8.837 429,384 +0.01(+0.12%)
Oct 06, 2017 8.847 8.852 8.795 8.826 696,344 -0.02(-0.24%)
Oct 05, 2017 8.816 8.857 8.800 8.847 610,317 +0.04(+0.41%)
Oct 04, 2017 8.800 8.821 8.779 8.810 544,470 +0.03(+0.30%)
Oct 03, 2017 8.774 8.816 8.764 8.784 1,029,359 +0.04(+0.42%)
Oct 02, 2017 8.753 8.784 8.743 8.748 776,366 +0.01(+0.06%)
Sep 29, 2017 8.727 8.769 8.706 8.743 574,336 +0.02(+0.18%)
Sep 28, 2017 8.717 8.738 8.691 8.727 321,955 +0.02(+0.24%)
Sep 27, 2017 8.748 8.748 8.701 8.706 302,705 -0.04(-0.42%)
Sep 26, 2017 8.717 8.753 8.717 8.743 481,833 +0.02(+0.24%)
Sep 25, 2017 8.691 8.727 8.680 8.722 604,740 +0.03(+0.30%)
Sep 22, 2017 8.665 8.717 8.659 8.696 472,947 +0.03(+0.36%)
Sep 21, 2017 8.680 8.711 8.665 8.665 360,762 -0.03(-0.36%)
Sep 20, 2017 8.717 8.722 8.659 8.696 533,514 -0.01(-0.12%)
Sep 19, 2017 8.701 8.722 8.696 8.706 357,148 +0.01(+0.12%)
Sep 18, 2017 8.701 8.719 8.675 8.696 414,473 -0.01(-0.06%)
Sep 15, 2017 8.691 8.715 8.654 8.701 809,818 -0.02(-0.18%)
Sep 14, 2017 8.727 8.743 8.685 8.717 329,726 -0.02(-0.24%)
Sep 13, 2017 8.711 8.753 8.701 8.738 314,790 +0.01(+0.06%)
Sep 12, 2017 8.738 8.753 8.701 8.732 429,642 -0.01(-0.06%)
Sep 11, 2017 8.732 8.764 8.717 8.738 531,896 +0.01(+0.06%)
Sep 08, 2017 8.748 8.753 8.711 8.732 403,553 -0.01(-0.12%)
Sep 07, 2017 8.717 8.753 8.713 8.743 659,191 +0.03(+0.36%)
Sep 06, 2017 8.712 8.722 8.686 8.712 554,438 +0.06(+0.66%)
Sep 05, 2017 8.686 8.753 8.650 8.655 957,398 -0.01(-0.12%)
Sep 01, 2017 8.681 8.712 8.665 8.665 560,972 -0.01(-0.12%)
Aug 31, 2017 8.712 8.712 8.645 8.676 468,540 -0.01(-0.12%)
Aug 30, 2017 8.665 8.712 8.624 8.686 346,865 +0.02(+0.18%)
Aug 29, 2017 8.634 8.701 8.624 8.670 577,271 +0.01(+0.12%)
Aug 28, 2017 8.645 8.717 8.643 8.660 417,971 +0.02(+0.24%)
Aug 25, 2017 8.634 8.660 8.619 8.639 403,668 +0.04(+0.42%)
Aug 24, 2017 8.608 8.629 8.593 8.603 560,746 +0.01(+0.12%)
Aug 23, 2017 8.582 8.634 8.536 8.593 536,478 +0.01(+0.12%)
Aug 22, 2017 8.520 8.608 8.520 8.582 363,824 +0.06(+0.73%)
Aug 21, 2017 8.557 8.603 8.505 8.520 416,922 +0.02(+0.18%)
Aug 18, 2017 8.402 8.526 8.391 8.505 534,690 +0.11(+1.29%)
Aug 17, 2017 8.541 8.562 8.381 8.396 835,112 -0.17(-1.93%)
Aug 16, 2017 8.619 8.629 8.531 8.562 700,451 -0.06(-0.66%)
Aug 15, 2017 8.634 8.649 8.555 8.619 445,805 -0.02(-0.18%)
Aug 14, 2017 8.629 8.660 8.598 8.634 694,384 +0.08(+0.91%)
Aug 11, 2017 8.303 8.603 8.303 8.557 843,224 +0.17(+1.97%)
Aug 10, 2017 8.696 8.701 8.308 8.391 2,665,702 -0.32(-3.62%)
Aug 09, 2017 8.784 8.810 8.665 8.707 1,079,186 -0.10(-1.17%)
Aug 08, 2017 8.825 8.825 8.779 8.810 846,615 -0.01(-0.06%)
Aug 07, 2017 8.774 8.836 8.743 8.815 788,806 +0.04(+0.47%)
Aug 04, 2017 8.800 8.754 8.774 762,961 +0.03(+0.29%)
Aug 03, 2017 8.692 8.759 8.682 8.748 1,079,473 +0.07(+0.77%)
Aug 02, 2017 8.548 8.700 8.533 8.682 1,380,361 +0.18(+2.11%)
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.