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 (%)
Dec 31, 2018 9.173 9.190 8.806 8.922 1,817,083 -0.16(-1.73%)
Dec 28, 2018 9.190 9.190 9.050 9.079 1,231,848 +0.03(+0.32%)
Dec 27, 2018 8.725 9.114 8.667 9.050 1,569,582 +0.33(+3.80%)
Dec 26, 2018 8.318 8.748 8.318 8.719 1,305,145 +0.48(+5.86%)
Dec 24, 2018 7.974 8.306 7.939 8.236 934,244 +0.11(+1.36%)
Dec 21, 2018 8.097 8.172 7.910 8.126 1,729,745 +0.03(+0.36%)
Dec 20, 2018 8.248 8.341 7.736 8.097 2,442,799 -0.22(-2.59%)
Dec 19, 2018 8.236 8.521 8.236 8.312 1,115,702 +0.06(+0.70%)
Dec 18, 2018 8.498 8.614 8.248 8.254 1,417,096 -0.23(-2.67%)
Dec 17, 2018 8.725 8.736 8.434 8.480 1,330,908 -0.26(-2.99%)
Dec 14, 2018 8.858 8.864 8.696 8.742 571,309 -0.13(-1.44%)
Dec 13, 2018 8.882 8.916 8.749 8.870 494,764 -0.03(-0.33%)
Dec 12, 2018 8.859 8.980 8.830 8.899 676,743 +0.05(+0.52%)
Dec 11, 2018 8.858 8.887 8.778 8.853 614,914 +0.11(+1.31%)
Dec 10, 2018 8.784 8.807 8.681 8.738 772,456 -0.01(-0.07%)
Dec 07, 2018 8.658 8.772 8.617 8.744 635,595 +0.12(+1.40%)
Dec 06, 2018 8.692 8.732 8.537 8.623 1,595,541 -0.12(-1.38%)
Dec 04, 2018 8.864 8.881 8.732 8.744 1,032,211 -0.15(-1.68%)
Dec 03, 2018 9.054 9.094 8.841 8.893 971,234 +0.01(+0.13%)
Nov 30, 2018 8.927 8.939 8.795 8.881 895,825 -0.02(-0.26%)
Nov 29, 2018 8.870 8.968 8.755 8.904 953,217 +0.06(+0.71%)
Nov 28, 2018 8.686 8.864 8.681 8.841 1,052,000 +0.18(+2.05%)
Nov 27, 2018 8.600 8.663 8.577 8.663 764,050 +0.07(+0.87%)
Nov 26, 2018 8.681 8.767 8.554 8.589 932,982 +0.02(+0.20%)
Nov 23, 2018 8.554 8.663 8.508 8.571 476,740 -0.01(-0.07%)
Nov 21, 2018 8.577 8.577 8.577 0 +0.05(+0.54%)
Nov 20, 2018 8.790 8.790 8.434 8.531 2,653,897 -0.38(-4.31%)
Nov 19, 2018 9.191 9.266 8.858 8.916 1,624,025 -0.28(-3.06%)
Nov 16, 2018 9.329 9.461 9.180 9.197 1,024,721 -0.18(-1.96%)
Nov 15, 2018 9.456 9.490 9.335 9.381 738,044 -0.13(-1.33%)
Nov 14, 2018 9.588 9.622 9.461 9.507 518,124 -0.06(-0.60%)
Nov 13, 2018 9.616 9.690 9.565 9.565 400,621 -0.02(-0.18%)
Nov 12, 2018 9.806 9.818 9.565 9.582 628,932 -0.25(-2.51%)
Nov 09, 2018 9.921 9.932 9.812 9.829 375,539 -0.10(-1.04%)
Nov 08, 2018 9.886 9.943 9.884 9.932 370,853 +0.06(+0.64%)
Nov 07, 2018 9.858 9.915 9.813 9.869 465,995 +0.08(+0.81%)
Nov 06, 2018 9.818 9.858 9.760 9.790 343,633 -0.02(-0.17%)
Nov 05, 2018 9.818 9.863 9.764 9.807 349,587 +0.01(+0.12%)
Nov 02, 2018 9.659 9.801 9.653 9.795 928,529 +0.17(+1.78%)
Nov 01, 2018 9.602 9.664 9.584 9.624 449,925 +0.07(+0.78%)
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%)
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.