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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.22 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2022 9.929 10.07 9.896 9.945 516,090 -0.01(-0.08%)
Oct 28, 2022 9.912 9.994 9.838 9.953 433,772 +0.00(+0.00%)
Oct 27, 2022 9.855 9.994 9.813 9.953 521,581 +0.14(+1.42%)
Oct 26, 2022 9.797 9.871 9.781 9.813 582,126 +0.02(+0.17%)
Oct 25, 2022 9.748 9.830 9.724 9.797 505,629 +0.08(+0.85%)
Oct 24, 2022 9.764 9.838 9.681 9.715 432,712 +0.05(+0.51%)
Oct 21, 2022 9.583 9.731 9.550 9.665 286,740 +0.00(+0.00%)
Oct 20, 2022 9.690 9.797 9.604 9.665 275,033 +0.02(+0.17%)
Oct 19, 2022 9.624 9.739 9.558 9.649 338,722 -0.05(-0.51%)
Oct 18, 2022 9.871 9.994 9.665 9.698 434,082 -0.08(-0.84%)
Oct 17, 2022 9.929 10.07 9.772 9.781 344,215 -0.06(-0.59%)
Oct 14, 2022 9.830 9.871 9.723 9.838 261,488 +0.02(+0.17%)
Oct 13, 2022 9.460 9.855 9.369 9.822 529,767 +0.14(+1.44%)
Oct 12, 2022 9.665 9.764 9.657 9.682 338,198 -0.02(-0.18%)
Oct 11, 2022 9.748 9.854 9.667 9.699 449,111 -0.06(-0.58%)
Oct 10, 2022 9.870 9.895 9.675 9.756 456,824 -0.07(-0.66%)
Oct 07, 2022 9.927 10.01 9.773 9.821 543,675 -0.24(-2.43%)
Oct 06, 2022 10.30 10.42 9.944 10.07 661,935 -0.24(-2.29%)
Oct 05, 2022 10.32 10.40 10.10 10.30 511,329 -0.09(-0.86%)
Oct 04, 2022 10.01 10.49 9.998 10.39 985,097 +0.50(+5.02%)
Oct 03, 2022 9.740 9.976 9.683 9.895 757,926 +0.33(+3.40%)
Sep 30, 2022 9.365 9.610 9.365 9.569 465,772 +0.20(+2.17%)
Sep 29, 2022 9.659 9.748 9.341 9.365 1,036,598 -0.36(-3.69%)
Sep 28, 2022 9.732 9.927 9.675 9.724 954,771 +0.02(+0.25%)
Sep 27, 2022 9.813 9.934 9.642 9.699 814,937 -0.09(-0.92%)
Sep 26, 2022 10.02 10.09 9.732 9.789 819,414 -0.33(-3.22%)
Sep 23, 2022 10.18 10.19 9.773 10.11 1,161,018 -0.09(-0.88%)
Sep 22, 2022 10.26 10.30 10.16 10.20 518,889 -0.06(-0.56%)
Sep 21, 2022 10.29 10.44 10.21 10.26 387,506 -0.02(-0.24%)
Sep 20, 2022 10.33 10.40 10.18 10.29 475,757 -0.15(-1.41%)
Sep 19, 2022 10.46 10.61 10.42 10.43 460,069 -0.15(-1.46%)
Sep 16, 2022 10.59 10.68 10.50 10.59 542,256 -0.10(-0.92%)
Sep 15, 2022 10.78 10.86 10.64 10.68 289,661 -0.04(-0.38%)
Sep 14, 2022 10.87 10.90 10.71 10.73 320,873 -0.11(-0.98%)
Sep 13, 2022 10.91 11.01 10.75 10.83 436,029 -0.33(-2.92%)
Sep 12, 2022 11.18 11.18 11.08 11.16 413,413 +0.04(+0.37%)
Sep 09, 2022 11.13 11.22 11.03 11.12 404,838 +0.01(+0.06%)
Sep 08, 2022 11.00 11.18 10.99 11.11 496,995 +0.05(+0.44%)
Sep 07, 2022 10.96 11.08 10.91 11.06 344,014 +0.12(+1.11%)
Sep 06, 2022 10.97 10.97 10.82 10.94 318,020 +0.01(+0.07%)
Sep 02, 2022 10.90 11.06 10.87 10.93 515,526 +0.05(+0.45%)
Sep 01, 2022 10.96 11.02 10.59 10.88 777,532 -0.19(-1.68%)
Aug 31, 2022 11.19 11.26 11.00 11.07 452,667 -0.14(-1.23%)
Aug 30, 2022 11.24 11.30 11.15 11.21 274,216 -0.01(-0.07%)
Aug 29, 2022 11.12 11.27 11.10 11.21 336,878 -0.02(-0.22%)
Aug 26, 2022 11.31 11.31 11.18 11.24 301,765 +0.00(+0.00%)
Aug 25, 2022 11.18 11.30 11.17 11.24 342,862 +0.03(+0.29%)
Aug 24, 2022 11.22 11.25 11.00 11.21 345,450 +0.02(+0.22%)
Aug 23, 2022 11.18 11.27 11.12 11.18 343,502 +0.02(+0.15%)
Aug 22, 2022 11.30 11.30 10.93 11.17 851,016 -0.30(-2.61%)
Aug 19, 2022 11.58 11.59 11.46 11.46 343,054 -0.18(-1.53%)
Aug 18, 2022 11.62 11.64 11.55 11.64 293,519 +0.09(+0.77%)
Aug 17, 2022 11.55 11.67 11.48 11.55 451,956 -0.03(-0.28%)
Aug 16, 2022 11.55 11.63 11.52 11.59 405,271 +0.03(+0.28%)
Aug 15, 2022 11.53 11.58 11.51 11.55 356,501 +0.02(+0.14%)
Aug 12, 2022 11.54 11.55 11.49 11.54 358,046 +0.06(+0.49%)
Aug 11, 2022 11.52 11.54 11.42 11.48 453,688 +0.02(+0.14%)
Aug 10, 2022 11.41 11.53 11.34 11.46 583,687 +0.19(+1.71%)
Aug 09, 2022 11.30 11.32 11.25 11.27 511,914 +0.02(+0.21%)
Aug 08, 2022 11.20 11.30 11.14 11.25 726,444 +0.14(+1.22%)
Aug 05, 2022 11.09 11.14 10.90 11.11 428,759 -0.02(-0.22%)
Aug 04, 2022 11.21 11.22 11.10 11.14 435,164 -0.06(-0.57%)
Aug 03, 2022 11.13 11.21 11.10 11.20 376,550 +0.11(+1.01%)
Aug 02, 2022 11.09 11.17 11.01 11.09 780,549 +0.12(+1.10%)
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.