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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Nov 01, 2018 9.604 9.666 9.587 9.627 449,823 +0.07(+0.78%)
Oct 31, 2018 9.364 9.570 9.357 9.552 315,014 +0.25(+2.63%)
Oct 30, 2018 9.336 9.421 9.245 9.307 731,614 -0.05(-0.55%)
Oct 29, 2018 9.513 9.520 9.347 9.359 611,150 -0.08(-0.85%)
Oct 26, 2018 9.518 9.609 9.427 9.438 874,104 -0.17(-1.78%)
Oct 25, 2018 9.564 9.632 9.495 9.609 463,815 +0.03(+0.36%)
Oct 24, 2018 9.666 9.740 9.564 9.575 512,547 -0.13(-1.29%)
Oct 23, 2018 9.684 9.717 9.507 9.701 507,570 -0.02(-0.23%)
Oct 22, 2018 9.849 9.871 9.695 9.723 487,738 -0.11(-1.10%)
Oct 19, 2018 9.832 9.872 9.820 9.832 305,287 +0.03(+0.29%)
Oct 18, 2018 9.786 9.836 9.712 9.803 541,948 +0.02(+0.17%)
Oct 17, 2018 9.775 9.803 9.712 9.786 329,705 +0.01(+0.12%)
Oct 16, 2018 9.758 9.798 9.718 9.775 355,198 +0.09(+0.88%)
Oct 15, 2018 9.672 9.775 9.672 9.689 465,442 +0.02(+0.18%)
Oct 12, 2018 9.575 9.701 9.575 9.672 785,676 +0.21(+2.23%)
Oct 11, 2018 9.752 9.775 9.330 9.461 1,949,651 -0.35(-3.54%)
Oct 10, 2018 9.990 10.01 9.786 9.809 731,029 -0.17(-1.70%)
Oct 09, 2018 9.826 9.984 9.826 9.979 414,310 +0.16(+1.67%)
Oct 08, 2018 9.764 9.899 9.701 9.815 532,653 -0.03(-0.34%)
Oct 05, 2018 10.07 10.07 9.752 9.849 1,137,212 -0.24(-2.41%)
Oct 04, 2018 10.15 10.15 10.06 10.09 448,427 -0.08(-0.78%)
Oct 03, 2018 10.22 10.23 10.14 10.17 402,609 +0.00(+0.00%)
Oct 02, 2018 10.16 10.18 10.15 10.17 488,744 +0.03(+0.28%)
Oct 01, 2018 10.10 10.15 10.09 10.14 495,059 +0.05(+0.45%)
Sep 28, 2018 10.05 10.11 10.03 10.10 222,386 +0.01(+0.11%)
Sep 27, 2018 10.10 10.10 10.04 10.09 291,303 +0.02(+0.20%)
Sep 26, 2018 10.07 10.09 9.979 10.07 354,650 +0.01(+0.14%)
Sep 25, 2018 10.08 10.09 10.04 10.05 333,830 +0.01(+0.11%)
Sep 24, 2018 10.01 10.10 9.967 10.04 395,022 -0.01(-0.11%)
Sep 21, 2018 10.14 10.15 9.928 10.05 806,991 -0.08(-0.78%)
Sep 20, 2018 10.14 10.14 10.09 10.13 367,788 +0.04(+0.39%)
Sep 19, 2018 10.08 10.10 10.01 10.09 604,589 -0.03(-0.28%)
Sep 18, 2018 10.15 10.22 10.10 10.12 678,022 -0.08(-0.78%)
Sep 17, 2018 10.27 10.27 10.18 10.20 313,126 -0.06(-0.61%)
Sep 14, 2018 10.28 10.28 10.22 10.26 228,043 -0.02(-0.16%)
Sep 13, 2018 10.24 10.29 10.20 10.28 477,213 +0.05(+0.44%)
Sep 12, 2018 10.22 10.24 10.21 10.23 360,252 +0.01(+0.11%)
Sep 11, 2018 10.23 10.24 10.18 10.22 377,973 +0.01(+0.05%)
Sep 10, 2018 10.23 10.23 10.21 10.22 313,931 +0.03(+0.33%)
Sep 07, 2018 10.17 10.20 10.14 10.18 334,018 +0.01(+0.06%)
Sep 06, 2018 10.18 10.21 10.17 10.18 407,346 +0.01(+0.06%)
Sep 05, 2018 10.13 10.18 10.12 10.17 597,567 +0.05(+0.50%)
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.