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, 2020 10.33 10.35 10.28 10.31 417,202 +0.01(+0.13%)
Jul 30, 2020 10.35 10.40 10.29 10.29 410,798 -0.02(-0.20%)
Jul 29, 2020 10.55 10.58 10.27 10.31 1,107,132 -0.15(-1.48%)
Jul 28, 2020 10.48 10.55 10.42 10.47 656,252 -0.03(-0.32%)
Jul 27, 2020 10.60 10.62 10.48 10.50 483,339 -0.08(-0.76%)
Jul 24, 2020 10.56 10.59 10.52 10.58 337,870 +0.02(+0.19%)
Jul 23, 2020 10.55 10.58 10.53 10.56 399,493 +0.02(+0.19%)
Jul 22, 2020 10.50 10.55 10.48 10.54 323,204 +0.05(+0.51%)
Jul 21, 2020 10.47 10.55 10.47 10.49 422,194 +0.07(+0.71%)
Jul 20, 2020 10.47 10.47 10.39 10.41 557,770 +0.01(+0.13%)
Jul 17, 2020 10.44 10.47 10.39 10.40 387,285 -0.03(-0.26%)
Jul 16, 2020 10.43 10.45 10.37 10.43 387,449 +0.01(+0.06%)
Jul 15, 2020 10.50 10.51 10.36 10.42 576,228 +0.06(+0.58%)
Jul 14, 2020 10.28 10.36 10.24 10.36 394,467 +0.05(+0.46%)
Jul 13, 2020 10.31 10.41 10.29 10.31 690,547 +0.03(+0.26%)
Jul 10, 2020 10.35 10.40 10.27 10.29 479,567 -0.06(-0.58%)
Jul 09, 2020 10.57 10.58 10.31 10.35 600,608 -0.15(-1.40%)
Jul 08, 2020 10.59 10.60 10.49 10.49 495,035 -0.08(-0.76%)
Jul 07, 2020 10.53 10.59 10.50 10.57 552,084 +0.04(+0.38%)
Jul 06, 2020 10.59 10.61 10.50 10.53 961,275 +0.16(+1.54%)
Jul 02, 2020 10.47 10.52 10.37 10.37 548,307 +0.08(+0.78%)
Jul 01, 2020 10.33 10.47 10.29 10.29 363,754 -0.04(-0.39%)
Jun 30, 2020 10.12 10.37 10.12 10.33 582,198 +0.21(+2.11%)
Jun 29, 2020 10.08 10.20 10.06 10.12 519,985 +0.03(+0.26%)
Jun 26, 2020 10.28 10.33 10.05 10.09 558,064 -0.19(-1.82%)
Jun 25, 2020 10.21 10.39 10.19 10.28 346,801 +0.00(+0.00%)
Jun 24, 2020 10.35 10.45 10.16 10.28 473,077 -0.15(-1.47%)
Jun 23, 2020 10.43 10.48 10.37 10.43 434,303 +0.11(+1.10%)
Jun 22, 2020 10.27 10.41 10.27 10.32 325,506 +0.02(+0.19%)
Jun 19, 2020 10.34 10.45 10.28 10.30 402,412 -0.03(-0.32%)
Jun 18, 2020 10.26 10.45 10.26 10.33 402,068 -0.09(-0.89%)
Jun 17, 2020 10.45 10.46 10.39 10.43 471,004 -0.01(-0.13%)
Jun 16, 2020 10.55 10.59 10.35 10.44 524,004 +0.08(+0.77%)
Jun 15, 2020 10.15 10.44 10.01 10.36 523,369 -0.07(-0.64%)
Jun 12, 2020 10.24 10.46 10.13 10.43 599,341 +0.46(+4.61%)
Jun 11, 2020 10.16 10.34 9.920 9.967 1,360,081 -0.72(-6.73%)
Jun 10, 2020 10.74 10.79 10.66 10.69 530,714 -0.13(-1.17%)
Jun 09, 2020 10.77 10.84 10.71 10.81 648,490 +0.05(+0.43%)
Jun 08, 2020 10.69 10.81 10.65 10.77 1,178,925 +0.25(+2.39%)
Jun 05, 2020 10.52 10.61 10.52 10.52 880,113 +0.16(+1.53%)
Jun 04, 2020 10.35 10.44 10.28 10.36 900,169 +0.12(+1.16%)
Jun 03, 2020 10.22 10.38 10.14 10.24 829,072 +0.18(+1.77%)
Jun 02, 2020 9.921 10.06 9.888 10.06 669,101 +0.18(+1.81%)
Jun 01, 2020 9.881 9.947 9.848 9.881 708,870 +0.01(+0.13%)
May 29, 2020 9.696 9.874 9.617 9.868 432,416 +0.12(+1.22%)
May 28, 2020 9.716 9.782 9.676 9.749 568,592 +0.06(+0.61%)
May 27, 2020 9.650 9.716 9.570 9.689 480,712 +0.06(+0.62%)
May 26, 2020 9.749 9.749 9.491 9.630 574,397 +0.06(+0.62%)
May 22, 2020 9.577 9.590 9.518 9.570 312,888 +0.02(+0.21%)
May 21, 2020 9.484 9.551 9.432 9.551 387,407 +0.04(+0.42%)
May 20, 2020 9.518 9.570 9.484 9.511 424,640 +0.13(+1.34%)
May 19, 2020 9.392 9.498 9.332 9.385 335,944 -0.01(-0.07%)
May 18, 2020 9.134 9.518 9.134 9.392 650,282 +0.40(+4.41%)
May 15, 2020 8.890 9.088 8.804 8.995 377,040 -0.09(-0.95%)
May 14, 2020 8.923 9.088 8.638 9.081 1,185,322 +0.01(+0.07%)
May 13, 2020 9.617 9.663 9.015 9.075 1,186,175 -0.56(-5.83%)
May 12, 2020 9.709 9.755 9.623 9.636 553,630 +0.05(+0.55%)
May 11, 2020 9.484 9.612 9.451 9.584 558,795 +0.01(+0.14%)
May 08, 2020 9.524 9.645 9.504 9.570 857,418 -0.03(-0.28%)
May 07, 2020 9.662 9.682 9.597 9.597 850,061 -0.01(-0.14%)
May 06, 2020 9.630 9.656 9.518 9.610 777,217 +0.10(+1.10%)
May 05, 2020 9.400 9.584 9.374 9.505 892,070 +0.18(+1.90%)
May 04, 2020 9.204 9.381 9.138 9.328 1,260,810 +0.13(+1.42%)
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.