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 (%)
Jun 30, 2017 8.300 8.315 8.280 8.315 418,929 +0.01(+0.06%)
Jun 29, 2017 8.275 8.310 8.240 8.310 402,929 +0.01(+0.12%)
Jun 28, 2017 8.285 8.300 8.265 8.300 373,908 +0.04(+0.43%)
Jun 27, 2017 8.310 8.310 8.255 8.265 318,487 -0.05(-0.55%)
Jun 26, 2017 8.290 8.310 8.280 8.310 471,215 +0.03(+0.37%)
Jun 23, 2017 8.285 8.285 8.235 8.280 440,327 +0.02(+0.18%)
Jun 22, 2017 8.305 8.320 8.245 8.265 534,248 -0.04(-0.43%)
Jun 21, 2017 8.305 8.330 8.280 8.300 418,189 +0.00(+0.00%)
Jun 20, 2017 8.300 8.320 8.235 8.300 499,256 +0.01(+0.06%)
Jun 19, 2017 8.270 8.300 8.235 8.295 743,719 +0.05(+0.61%)
Jun 16, 2017 8.245 8.265 8.209 8.245 444,819 +0.01(+0.06%)
Jun 15, 2017 8.214 8.240 8.204 8.240 318,586 +0.01(+0.06%)
Jun 14, 2017 8.214 8.237 8.199 8.235 533,215 +0.02(+0.25%)
Jun 13, 2017 8.240 8.265 8.194 8.214 697,785 -0.05(-0.55%)
Jun 12, 2017 8.270 8.280 8.250 8.260 330,537 -0.01(-0.06%)
Jun 09, 2017 8.275 8.309 8.245 8.265 335,683 +0.01(+0.12%)
Jun 08, 2017 8.255 8.295 8.229 8.255 338,415 +0.01(+0.06%)
Jun 07, 2017 8.270 8.290 8.240 8.250 645,718 +0.00(+0.00%)
Jun 06, 2017 8.250 8.290 8.235 8.250 543,324 -0.01(-0.12%)
Jun 05, 2017 8.225 8.275 8.220 8.260 498,363 +0.03(+0.40%)
Jun 02, 2017 8.235 8.246 8.205 8.227 746,777 +0.01(+0.15%)
Jun 01, 2017 8.195 8.230 8.175 8.215 501,237 +0.02(+0.24%)
May 31, 2017 8.150 8.202 8.119 8.195 584,409 +0.06(+0.74%)
May 30, 2017 8.139 8.150 8.109 8.134 283,891 -0.02(-0.18%)
May 26, 2017 8.134 8.155 8.101 8.150 295,239 +0.03(+0.31%)
May 25, 2017 8.114 8.134 8.094 8.124 372,850 +0.02(+0.19%)
May 24, 2017 8.104 8.114 8.094 8.109 364,523 +0.01(+0.12%)
May 23, 2017 8.074 8.104 8.054 8.099 464,227 +0.04(+0.50%)
May 22, 2017 7.999 8.059 7.989 8.059 437,573 +0.06(+0.75%)
May 19, 2017 7.984 8.034 7.984 7.999 378,189 -0.02(-0.19%)
May 18, 2017 8.004 8.037 7.939 8.014 529,132 -0.01(-0.06%)
May 17, 2017 8.029 8.051 7.989 8.019 518,704 -0.04(-0.44%)
May 16, 2017 8.044 8.084 8.039 8.054 542,787 +0.02(+0.25%)
May 15, 2017 8.054 8.064 8.014 8.034 590,143 +0.03(+0.38%)
May 12, 2017 8.064 8.079 7.979 8.004 563,331 -0.08(-0.99%)
May 11, 2017 8.104 8.124 8.040 8.084 410,365 -0.05(-0.62%)
May 10, 2017 8.084 8.139 8.044 8.134 787,710 -0.01(-0.06%)
May 09, 2017 8.170 8.170 8.094 8.139 574,800 -0.01(-0.12%)
May 08, 2017 8.120 8.154 8.105 8.150 909,844 +0.04(+0.49%)
May 05, 2017 8.045 8.110 8.043 8.110 554,071 +0.06(+0.74%)
May 04, 2017 8.060 8.064 7.986 8.050 733,850 -0.01(-0.12%)
May 03, 2017 8.065 8.065 8.005 8.060 511,851 +0.03(+0.43%)
May 02, 2017 7.995 8.045 7.995 8.025 792,658 +0.03(+0.44%)
May 01, 2017 7.986 8.020 7.961 7.990 618,745 +0.01(+0.19%)
Apr 28, 2017 7.936 7.976 7.911 7.976 747,979 +0.05(+0.63%)
Apr 27, 2017 7.896 7.926 7.891 7.926 395,475 +0.03(+0.38%)
Apr 26, 2017 7.891 7.896 7.861 7.896 392,895 +0.01(+0.19%)
Apr 25, 2017 7.886 7.911 7.861 7.881 601,835 -0.00(-0.06%)
Apr 24, 2017 7.896 7.896 7.856 7.886 413,979 +0.01(+0.13%)
Apr 21, 2017 7.881 7.881 7.836 7.876 428,627 +0.02(+0.25%)
Apr 20, 2017 7.846 7.911 7.831 7.856 309,785 +0.01(+0.19%)
Apr 19, 2017 7.876 7.886 7.802 7.841 393,913 -0.02(-0.24%)
Apr 18, 2017 7.861 7.876 7.841 7.861 439,627 -0.00(-0.01%)
Apr 17, 2017 7.861 7.876 7.831 7.861 373,097 +0.02(+0.32%)
Apr 13, 2017 7.827 7.866 7.827 7.836 614,379 +0.01(+0.13%)
Apr 12, 2017 7.851 7.866 7.812 7.827 375,592 -0.01(-0.13%)
Apr 11, 2017 7.812 7.846 7.795 7.836 572,815 +0.02(+0.25%)
Apr 10, 2017 7.787 7.829 7.782 7.817 589,002 +0.03(+0.44%)
Apr 07, 2017 7.782 7.782 7.762 7.782 650,293 +0.01(+0.13%)
Apr 06, 2017 7.753 7.782 7.753 7.772 282,180 +0.01(+0.13%)
Apr 05, 2017 7.767 7.782 7.743 7.762 588,639 +0.01(+0.13%)
Apr 04, 2017 7.723 7.767 7.723 7.753 584,041 +0.01(+0.19%)
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.