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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.21 -0.09 (-0.63%)
Official Closing 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 (%)
Oct 31, 2017 8.750 8.787 8.745 8.750 347,284 -0.01(-0.12%)
Oct 30, 2017 8.781 8.792 8.729 8.761 349,317 +0.00(+0.03%)
Oct 27, 2017 8.750 8.779 8.745 8.758 446,819 +0.02(+0.27%)
Oct 26, 2017 8.735 8.755 8.724 8.735 304,417 +0.01(+0.06%)
Oct 25, 2017 8.750 8.766 8.682 8.729 663,180 -0.04(-0.48%)
Oct 24, 2017 8.797 8.797 8.755 8.771 285,317 +0.02(+0.18%)
Oct 23, 2017 8.735 8.792 8.703 8.755 476,682 +0.05(+0.60%)
Oct 20, 2017 8.714 8.724 8.682 8.703 484,103 +0.01(+0.12%)
Oct 19, 2017 8.568 8.693 8.542 8.693 803,893 +0.07(+0.79%)
Oct 18, 2017 8.677 8.706 8.604 8.625 907,913 -0.10(-1.13%)
Oct 17, 2017 8.761 8.781 8.599 8.724 947,860 -0.06(-0.65%)
Oct 16, 2017 8.792 8.802 8.750 8.781 445,717 -0.01(-0.15%)
Oct 13, 2017 8.833 8.840 8.792 8.794 372,132 -0.01(-0.09%)
Oct 12, 2017 8.792 8.818 8.777 8.802 372,725 +0.02(+0.18%)
Oct 11, 2017 8.787 8.812 8.761 8.787 452,789 +0.01(+0.06%)
Oct 10, 2017 8.756 8.787 8.756 8.781 435,374 +0.02(+0.18%)
Oct 09, 2017 8.771 8.781 8.745 8.766 432,843 +0.01(+0.12%)
Oct 06, 2017 8.776 8.781 8.725 8.756 701,954 -0.02(-0.24%)
Oct 05, 2017 8.745 8.787 8.730 8.776 615,234 +0.04(+0.41%)
Oct 04, 2017 8.730 8.750 8.709 8.740 548,856 +0.03(+0.30%)
Oct 03, 2017 8.704 8.745 8.694 8.714 1,037,651 +0.04(+0.42%)
Oct 02, 2017 8.683 8.714 8.673 8.678 782,620 +0.01(+0.06%)
Sep 29, 2017 8.657 8.699 8.637 8.673 578,963 +0.02(+0.18%)
Sep 28, 2017 8.647 8.668 8.621 8.657 324,549 +0.02(+0.24%)
Sep 27, 2017 8.678 8.678 8.632 8.637 305,143 -0.04(-0.42%)
Sep 26, 2017 8.647 8.683 8.647 8.673 485,715 +0.02(+0.24%)
Sep 25, 2017 8.621 8.657 8.611 8.652 609,611 +0.03(+0.30%)
Sep 22, 2017 8.595 8.647 8.590 8.626 476,757 +0.03(+0.36%)
Sep 21, 2017 8.611 8.642 8.595 8.595 363,668 -0.03(-0.36%)
Sep 20, 2017 8.647 8.652 8.590 8.626 537,812 -0.01(-0.12%)
Sep 19, 2017 8.632 8.652 8.626 8.637 360,025 +0.01(+0.12%)
Sep 18, 2017 8.632 8.649 8.606 8.626 417,812 -0.01(-0.06%)
Sep 15, 2017 8.621 8.645 8.585 8.632 816,341 -0.02(-0.18%)
Sep 14, 2017 8.657 8.673 8.616 8.647 332,383 -0.02(-0.24%)
Sep 13, 2017 8.642 8.683 8.632 8.668 317,326 +0.01(+0.06%)
Sep 12, 2017 8.668 8.683 8.632 8.663 433,103 -0.01(-0.06%)
Sep 11, 2017 8.663 8.694 8.647 8.668 536,181 +0.01(+0.06%)
Sep 08, 2017 8.678 8.683 8.642 8.663 406,803 -0.01(-0.12%)
Sep 07, 2017 8.647 8.683 8.643 8.673 664,502 +0.03(+0.36%)
Sep 06, 2017 8.642 8.652 8.616 8.642 558,905 +0.06(+0.66%)
Sep 05, 2017 8.616 8.683 8.581 8.586 965,111 -0.01(-0.12%)
Sep 01, 2017 8.611 8.642 8.596 8.596 565,491 -0.01(-0.12%)
Aug 31, 2017 8.642 8.642 8.576 8.606 472,314 -0.01(-0.12%)
Aug 30, 2017 8.596 8.642 8.555 8.616 349,659 +0.02(+0.18%)
Aug 29, 2017 8.565 8.632 8.555 8.601 581,922 +0.01(+0.12%)
Aug 28, 2017 8.575 8.647 8.574 8.591 421,338 +0.02(+0.24%)
Aug 25, 2017 8.565 8.591 8.550 8.570 406,919 +0.04(+0.42%)
Aug 24, 2017 8.540 8.560 8.524 8.534 565,263 +0.01(+0.12%)
Aug 23, 2017 8.514 8.565 8.468 8.524 540,799 +0.01(+0.12%)
Aug 22, 2017 8.452 8.540 8.452 8.514 366,754 +0.06(+0.73%)
Aug 21, 2017 8.488 8.534 8.437 8.452 420,281 +0.02(+0.18%)
Aug 18, 2017 8.334 8.457 8.324 8.437 538,998 +0.11(+1.29%)
Aug 17, 2017 8.473 8.493 8.314 8.329 841,840 -0.16(-1.93%)
Aug 16, 2017 8.550 8.560 8.463 8.493 706,094 -0.06(-0.66%)
Aug 15, 2017 8.565 8.580 8.487 8.550 449,397 -0.02(-0.18%)
Aug 14, 2017 8.560 8.591 8.529 8.565 699,977 +0.08(+0.91%)
Aug 11, 2017 8.237 8.534 8.237 8.488 850,017 +0.16(+1.97%)
Aug 10, 2017 8.627 8.632 8.242 8.324 2,687,176 -0.31(-3.62%)
Aug 09, 2017 8.714 8.740 8.596 8.637 1,087,879 -0.10(-1.17%)
Aug 08, 2017 8.755 8.755 8.709 8.740 853,435 -0.01(-0.06%)
Aug 07, 2017 8.704 8.765 8.673 8.745 795,160 +0.04(+0.47%)
Aug 04, 2017 8.729 8.684 8.704 769,107 +0.03(+0.29%)
Aug 03, 2017 8.622 8.689 8.612 8.678 1,088,169 +0.07(+0.77%)
Aug 02, 2017 8.480 8.630 8.465 8.612 1,391,480 +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.