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, 2018 9.362 9.567 9.354 9.550 315,085 +0.25(+2.63%)
Oct 30, 2018 9.334 9.419 9.243 9.305 731,780 -0.05(-0.55%)
Oct 29, 2018 9.510 9.518 9.345 9.357 611,288 -0.08(-0.85%)
Oct 26, 2018 9.516 9.607 9.425 9.436 874,302 -0.17(-1.78%)
Oct 25, 2018 9.562 9.630 9.493 9.607 463,920 +0.03(+0.36%)
Oct 24, 2018 9.664 9.738 9.562 9.573 512,663 -0.13(-1.29%)
Oct 23, 2018 9.681 9.715 9.505 9.698 507,685 -0.02(-0.23%)
Oct 22, 2018 9.847 9.869 9.693 9.721 487,849 -0.11(-1.10%)
Oct 19, 2018 9.829 9.869 9.818 9.829 305,356 +0.03(+0.29%)
Oct 18, 2018 9.784 9.834 9.710 9.801 542,071 +0.02(+0.17%)
Oct 17, 2018 9.773 9.801 9.710 9.784 329,779 +0.01(+0.12%)
Oct 16, 2018 9.755 9.795 9.716 9.773 355,278 +0.09(+0.88%)
Oct 15, 2018 9.670 9.773 9.670 9.687 465,547 +0.02(+0.18%)
Oct 12, 2018 9.573 9.698 9.573 9.670 785,854 +0.21(+2.23%)
Oct 11, 2018 9.750 9.773 9.328 9.459 1,950,093 -0.35(-3.54%)
Oct 10, 2018 9.988 10.00 9.784 9.807 731,195 -0.17(-1.70%)
Oct 09, 2018 9.824 9.982 9.824 9.976 414,404 +0.16(+1.67%)
Oct 08, 2018 9.761 9.897 9.699 9.812 532,773 -0.03(-0.34%)
Oct 05, 2018 10.07 10.07 9.750 9.846 1,137,470 -0.24(-2.41%)
Oct 04, 2018 10.15 10.15 10.06 10.09 448,528 -0.08(-0.78%)
Oct 03, 2018 10.22 10.23 10.14 10.17 402,701 +0.00(+0.00%)
Oct 02, 2018 10.16 10.18 10.15 10.17 488,855 +0.03(+0.28%)
Oct 01, 2018 10.10 10.15 10.08 10.14 495,171 +0.05(+0.45%)
Sep 28, 2018 10.05 10.11 10.03 10.10 222,437 +0.01(+0.11%)
Sep 27, 2018 10.10 10.10 10.04 10.08 291,369 +0.02(+0.20%)
Sep 26, 2018 10.07 10.08 9.976 10.06 354,730 +0.01(+0.14%)
Sep 25, 2018 10.08 10.08 10.04 10.05 333,906 +0.01(+0.11%)
Sep 24, 2018 10.00 10.10 9.965 10.04 395,112 -0.01(-0.11%)
Sep 21, 2018 10.13 10.15 9.925 10.05 807,174 -0.08(-0.78%)
Sep 20, 2018 10.14 10.14 10.09 10.13 367,871 +0.04(+0.39%)
Sep 19, 2018 10.08 10.10 10.01 10.09 604,726 -0.03(-0.28%)
Sep 18, 2018 10.15 10.21 10.10 10.12 678,176 -0.08(-0.78%)
Sep 17, 2018 10.26 10.26 10.17 10.20 313,197 -0.06(-0.61%)
Sep 14, 2018 10.28 10.28 10.21 10.26 228,095 -0.02(-0.17%)
Sep 13, 2018 10.24 10.29 10.20 10.28 477,321 +0.05(+0.44%)
Sep 12, 2018 10.22 10.24 10.20 10.23 360,333 +0.01(+0.11%)
Sep 11, 2018 10.23 10.24 10.17 10.22 378,058 +0.01(+0.05%)
Sep 10, 2018 10.23 10.23 10.20 10.21 314,002 +0.03(+0.33%)
Sep 07, 2018 10.17 10.20 10.14 10.18 334,094 +0.01(+0.06%)
Sep 06, 2018 10.17 10.20 10.17 10.17 407,438 +0.01(+0.06%)
Sep 05, 2018 10.12 10.18 10.12 10.17 597,702 +0.05(+0.50%)
Sep 04, 2018 10.11 10.13 10.09 10.12 448,452 +0.01(+0.06%)
Aug 31, 2018 10.11 10.11 10.11 0 +0.02(+0.17%)
Aug 30, 2018 10.10 10.11 10.08 10.10 293,541 +0.00(+0.00%)
Aug 29, 2018 10.07 10.10 10.06 10.10 236,159 +0.00(+0.00%)
Aug 28, 2018 10.09 10.10 10.06 10.10 230,793 +0.02(+0.22%)
Aug 27, 2018 10.08 10.10 10.03 10.07 484,815 +0.03(+0.34%)
Aug 24, 2018 10.02 10.06 10.01 10.04 417,439 +0.01(+0.06%)
Aug 23, 2018 10.05 10.06 9.973 10.03 387,761 -0.01(-0.11%)
Aug 22, 2018 10.08 10.10 10.05 10.05 306,205 -0.02(-0.22%)
Aug 21, 2018 10.09 10.11 10.07 10.07 299,890 +0.00(+0.00%)
Aug 20, 2018 10.13 10.13 10.06 10.07 343,687 -0.03(-0.33%)
Aug 17, 2018 10.05 10.11 10.03 10.10 307,202 +0.06(+0.56%)
Aug 16, 2018 10.05 10.08 10.05 10.05 395,773 -0.01(-0.11%)
Aug 15, 2018 10.03 10.07 10.00 10.06 395,030 -0.02(-0.17%)
Aug 14, 2018 10.08 10.11 10.03 10.07 376,571 -0.02(-0.17%)
Aug 13, 2018 10.08 10.12 10.06 10.09 422,529 +0.01(+0.11%)
Aug 10, 2018 10.05 10.09 10.02 10.08 334,272 +0.03(+0.28%)
Aug 09, 2018 10.06 10.09 10.04 10.05 561,228 +0.01(+0.11%)
Aug 08, 2018 10.10 10.11 9.934 10.04 552,982 -0.01(-0.06%)
Aug 07, 2018 10.12 10.12 10.03 10.05 760,777 -0.04(-0.44%)
Aug 06, 2018 10.10 10.14 10.09 10.09 410,185 +0.02(+0.17%)
Aug 03, 2018 10.08 10.10 10.06 10.07 396,613 +0.03(+0.28%)
Aug 02, 2018 10.01 10.09 10.01 10.05 550,525 +0.03(+0.28%)
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.