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 (%)
Feb 28, 2018 8.894 8.921 8.851 8.867 612,087 +0.01(+0.06%)
Feb 27, 2018 8.840 8.878 8.824 8.862 512,819 +0.03(+0.30%)
Feb 26, 2018 8.814 8.894 8.803 8.835 546,207 +0.03(+0.37%)
Feb 23, 2018 8.792 8.819 8.760 8.803 412,479 +0.04(+0.49%)
Feb 22, 2018 8.760 8.760 395,958 +0.03(+0.31%)
Feb 21, 2018 8.722 8.803 8.722 8.733 318,973 +0.02(+0.18%)
Feb 20, 2018 8.636 8.738 8.609 8.717 855,193 +0.08(+0.93%)
Feb 16, 2018 8.636 8.636 8.636 0 +0.00(+0.00%)
Feb 15, 2018 8.685 8.744 8.626 8.636 673,281 -0.05(-0.59%)
Feb 14, 2018 8.658 8.738 8.658 8.687 281,270 +0.03(+0.34%)
Feb 13, 2018 8.674 8.706 8.658 8.658 511,937 -0.02(-0.19%)
Feb 12, 2018 8.604 8.706 8.604 8.674 531,127 +0.10(+1.13%)
Feb 09, 2018 8.738 8.803 8.550 8.577 1,844,188 -0.14(-1.60%)
Feb 08, 2018 8.776 8.793 8.737 8.717 592,715 -0.06(-0.67%)
Feb 07, 2018 8.738 8.818 8.706 8.776 441,561 +0.07(+0.80%)
Feb 06, 2018 8.594 8.781 8.456 8.706 1,280,779 -0.03(-0.37%)
Feb 05, 2018 8.749 8.821 8.653 8.738 897,385 -0.04(-0.43%)
Feb 02, 2018 8.749 8.871 8.745 8.776 850,255 -0.01(-0.06%)
Feb 01, 2018 8.765 8.845 8.744 8.781 628,749 +0.02(+0.24%)
Jan 31, 2018 8.738 8.797 8.738 8.760 448,964 +0.04(+0.43%)
Jan 30, 2018 8.744 8.744 8.690 8.722 891,739 -0.04(-0.43%)
Jan 29, 2018 8.839 8.840 8.728 8.760 677,059 -0.11(-1.26%)
Jan 26, 2018 8.871 8.898 8.834 8.871 377,193 +0.00(+0.00%)
Jan 25, 2018 8.861 8.925 8.850 8.871 438,278 +0.02(+0.24%)
Jan 24, 2018 8.861 8.877 8.832 8.850 409,847 -0.04(-0.42%)
Jan 23, 2018 8.834 8.893 8.802 8.887 390,334 +0.08(+0.91%)
Jan 22, 2018 8.797 8.813 8.776 8.808 548,172 +0.00(+0.00%)
Jan 19, 2018 8.792 8.850 8.763 8.808 438,783 +0.03(+0.36%)
Jan 18, 2018 8.776 8.839 8.776 8.776 606,999 +0.01(+0.12%)
Jan 17, 2018 8.813 8.813 8.738 8.765 453,109 -0.01(-0.06%)
Jan 16, 2018 8.797 8.813 8.733 8.770 797,130 -0.02(-0.24%)
Jan 12, 2018 8.792 8.792 8.792 0 +0.00(+0.00%)
Jan 11, 2018 8.866 8.887 8.749 8.792 772,362 -0.07(-0.78%)
Jan 10, 2018 8.866 8.891 8.829 8.861 575,488 -0.03(-0.36%)
Jan 09, 2018 8.919 8.940 8.893 8.893 568,150 -0.05(-0.53%)
Jan 08, 2018 8.919 8.940 8.887 8.940 614,690 +0.05(+0.60%)
Jan 05, 2018 8.861 8.893 8.850 8.887 504,152 +0.02(+0.18%)
Jan 04, 2018 8.850 8.887 8.834 8.871 442,389 +0.07(+0.78%)
Jan 03, 2018 8.850 8.898 8.766 8.803 967,212 +0.06(+0.73%)
Jan 02, 2018 8.734 8.819 8.670 8.739 1,192,553 +0.03(+0.36%)
Dec 29, 2017 8.707 8.707 8.707 0 +0.05(+0.61%)
Dec 28, 2017 8.692 8.708 8.644 8.655 447,636 +0.00(+0.00%)
Dec 27, 2017 8.649 8.682 8.636 8.655 343,660 -0.01(-0.12%)
Dec 26, 2017 8.692 8.697 8.644 8.665 982,560 -0.02(-0.18%)
Dec 22, 2017 8.702 8.702 8.655 8.681 684,941 +0.00(+0.00%)
Dec 21, 2017 8.649 8.681 8.633 8.681 560,955 +0.01(+0.06%)
Dec 20, 2017 8.644 8.686 8.625 8.676 798,320 +0.03(+0.31%)
Dec 19, 2017 8.655 8.655 8.623 8.649 572,367 -0.01(-0.06%)
Dec 18, 2017 8.628 8.696 8.628 8.655 687,852 +0.02(+0.18%)
Dec 15, 2017 8.660 8.676 8.599 8.639 538,927 -0.05(-0.55%)
Dec 14, 2017 8.623 8.692 8.596 8.686 502,912 +0.07(+0.86%)
Dec 13, 2017 8.628 8.670 8.559 8.612 1,038,285 -0.02(-0.18%)
Dec 12, 2017 8.702 8.711 8.559 8.628 937,829 -0.10(-1.15%)
Dec 11, 2017 8.713 8.744 8.681 8.729 476,453 +0.00(+0.00%)
Dec 08, 2017 8.750 8.750 8.686 8.729 560,337 +0.00(+0.00%)
Dec 07, 2017 8.734 8.744 8.713 8.729 521,095 -0.01(-0.06%)
Dec 06, 2017 8.755 8.771 8.666 8.734 586,959 -0.02(-0.18%)
Dec 05, 2017 8.781 8.792 8.723 8.750 673,785 +0.01(+0.06%)
Dec 04, 2017 8.713 8.770 8.700 8.744 685,420 +0.08(+0.97%)
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.