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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.22 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2018 9.890 10.02 9.890 10.01 533,046 +0.13(+1.36%)
Jul 30, 2018 10.09 10.11 9.834 9.873 593,523 -0.18(-1.78%)
Jul 27, 2018 10.04 10.07 10.01 10.05 409,708 +0.02(+0.22%)
Jul 26, 2018 10.02 10.03 9.995 10.03 427,921 +0.05(+0.50%)
Jul 25, 2018 9.929 10.02 9.929 9.979 510,679 +0.05(+0.51%)
Jul 24, 2018 9.940 9.943 9.845 9.929 430,367 +0.01(+0.11%)
Jul 23, 2018 9.923 9.979 9.906 9.917 493,940 +0.00(+0.00%)
Jul 20, 2018 9.890 9.917 9.873 9.917 349,210 +0.04(+0.40%)
Jul 19, 2018 9.867 9.884 9.845 9.878 391,983 +0.04(+0.45%)
Jul 18, 2018 9.834 9.845 9.795 9.834 401,546 +0.03(+0.34%)
Jul 17, 2018 9.761 9.817 9.745 9.800 571,338 +0.04(+0.40%)
Jul 16, 2018 9.717 9.811 9.711 9.761 499,589 +0.06(+0.63%)
Jul 13, 2018 9.717 9.784 9.672 9.700 329,994 -0.04(-0.46%)
Jul 12, 2018 9.828 9.833 9.733 9.745 450,101 -0.06(-0.64%)
Jul 11, 2018 9.800 9.822 9.789 9.808 291,155 +0.01(+0.13%)
Jul 10, 2018 9.811 9.836 9.779 9.795 460,446 +0.01(+0.11%)
Jul 09, 2018 9.800 9.828 9.778 9.784 606,040 -0.01(-0.06%)
Jul 06, 2018 9.795 9.839 9.773 9.789 559,098 -0.01(-0.11%)
Jul 05, 2018 9.751 9.822 9.751 9.800 733,889 +0.06(+0.62%)
Jul 03, 2018 9.739 9.739 9.739 0 -0.02(-0.23%)
Jul 02, 2018 9.645 9.784 9.585 9.762 536,780 +0.08(+0.86%)
Jun 29, 2018 9.579 9.728 9.546 9.679 1,327,406 +0.17(+1.75%)
Jun 28, 2018 9.723 9.739 9.432 9.513 1,562,396 -0.23(-2.33%)
Jun 27, 2018 9.789 9.800 9.701 9.739 532,787 -0.03(-0.28%)
Jun 26, 2018 9.800 9.827 9.751 9.767 269,559 -0.02(-0.23%)
Jun 25, 2018 9.828 9.845 9.745 9.789 322,949 -0.02(-0.23%)
Jun 22, 2018 9.784 9.883 9.784 9.811 396,448 +0.03(+0.34%)
Jun 21, 2018 9.906 9.955 9.773 9.778 515,173 -0.09(-0.90%)
Jun 20, 2018 9.800 9.872 9.762 9.867 614,813 +0.11(+1.08%)
Jun 19, 2018 9.712 9.784 9.645 9.762 640,443 -0.02(-0.23%)
Jun 18, 2018 9.590 9.806 9.573 9.784 744,870 +0.22(+2.26%)
Jun 15, 2018 9.712 9.745 9.568 2,027,447 -0.18(-1.82%)
Jun 14, 2018 10.22 10.25 9.502 9.745 3,697,921 -0.50(-4.86%)
Jun 13, 2018 10.46 10.46 10.10 10.24 1,350,432 -0.23(-2.22%)
Jun 12, 2018 10.40 10.48 10.40 10.48 500,733 +0.08(+0.80%)
Jun 11, 2018 10.38 10.41 10.35 10.39 433,510 +0.00(+0.00%)
Jun 08, 2018 10.30 10.40 10.24 10.39 520,545 +0.07(+0.64%)
Jun 07, 2018 10.38 10.40 10.29 10.33 866,616 -0.03(-0.32%)
Jun 06, 2018 10.38 10.36 548,082 +0.04(+0.43%)
Jun 05, 2018 10.29 10.33 10.29 10.32 428,974 +0.03(+0.27%)
Jun 04, 2018 10.22 10.32 10.19 10.29 695,866 +0.12(+1.13%)
Jun 01, 2018 10.14 10.19 10.13 10.17 476,269 +0.07(+0.65%)
May 31, 2018 10.13 10.13 10.01 10.11 562,012 -0.03(-0.32%)
May 30, 2018 10.15 10.18 10.10 10.14 451,782 -0.01(-0.11%)
May 29, 2018 10.14 10.15 10.09 10.15 462,498 +0.04(+0.43%)
May 25, 2018 10.11 10.11 10.11 0 +0.05(+0.49%)
May 24, 2018 10.06 10.07 10.02 10.06 433,540 +0.01(+0.11%)
May 23, 2018 10.00 10.06 9.985 10.05 483,954 +0.07(+0.66%)
May 22, 2018 9.963 9.985 9.947 9.980 513,270 +0.02(+0.17%)
May 21, 2018 9.958 9.985 9.936 9.963 437,447 +0.03(+0.28%)
May 18, 2018 9.936 9.963 9.903 9.936 364,691 +0.01(+0.11%)
May 17, 2018 9.859 9.980 9.826 9.925 433,545 +0.07(+0.67%)
May 16, 2018 9.766 9.870 9.766 9.859 393,826 +0.09(+0.96%)
May 15, 2018 9.749 9.782 9.719 9.766 474,421 -0.02(-0.22%)
May 14, 2018 9.837 9.837 9.782 9.788 374,417 +0.01(+0.06%)
May 11, 2018 9.788 9.820 9.755 9.782 403,284 +0.00(+0.00%)
May 10, 2018 9.820 9.881 9.735 9.782 1,002,394 -0.07(-0.73%)
May 09, 2018 9.973 9.979 9.826 9.853 810,268 -0.09(-0.93%)
May 08, 2018 9.903 9.973 9.832 9.946 634,211 +0.08(+0.83%)
May 07, 2018 9.859 9.903 9.810 9.864 864,848 +0.01(+0.06%)
May 04, 2018 9.739 9.875 9.717 9.859 917,081 +0.14(+1.40%)
May 03, 2018 9.684 9.746 9.613 9.723 723,517 +0.05(+0.56%)
May 02, 2018 9.548 9.690 9.548 9.668 984,153 +0.14(+1.43%)
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.