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 (%)
Aug 31, 2018 10.11 10.11 10.11 0 +0.02(+0.17%)
Aug 30, 2018 10.10 10.11 10.08 10.10 293,541 +0.00(+0.00%)
Aug 29, 2018 10.07 10.10 10.06 10.10 236,159 +0.00(+0.00%)
Aug 28, 2018 10.09 10.10 10.06 10.10 230,793 +0.02(+0.22%)
Aug 27, 2018 10.08 10.10 10.03 10.07 484,815 +0.03(+0.34%)
Aug 24, 2018 10.02 10.06 10.01 10.04 417,439 +0.01(+0.06%)
Aug 23, 2018 10.05 10.06 9.973 10.03 387,761 -0.01(-0.11%)
Aug 22, 2018 10.08 10.10 10.05 10.05 306,205 -0.02(-0.22%)
Aug 21, 2018 10.09 10.11 10.07 10.07 299,890 +0.00(+0.00%)
Aug 20, 2018 10.13 10.13 10.06 10.07 343,687 -0.03(-0.33%)
Aug 17, 2018 10.05 10.11 10.03 10.10 307,202 +0.06(+0.56%)
Aug 16, 2018 10.05 10.08 10.05 10.05 395,773 -0.01(-0.11%)
Aug 15, 2018 10.03 10.07 10.00 10.06 395,030 -0.02(-0.17%)
Aug 14, 2018 10.08 10.11 10.03 10.07 376,571 -0.02(-0.17%)
Aug 13, 2018 10.08 10.12 10.06 10.09 422,529 +0.01(+0.11%)
Aug 10, 2018 10.05 10.09 10.02 10.08 334,272 +0.03(+0.28%)
Aug 09, 2018 10.06 10.09 10.04 10.05 561,228 +0.01(+0.11%)
Aug 08, 2018 10.10 10.11 9.934 10.04 552,982 -0.01(-0.06%)
Aug 07, 2018 10.12 10.12 10.03 10.05 760,777 -0.04(-0.44%)
Aug 06, 2018 10.10 10.14 10.09 10.09 410,185 +0.02(+0.17%)
Aug 03, 2018 10.08 10.10 10.06 10.07 396,613 +0.03(+0.28%)
Aug 02, 2018 10.01 10.09 10.01 10.05 550,525 +0.03(+0.28%)
Aug 01, 2018 10.00 10.03 9.990 10.02 519,214 +0.01(+0.11%)
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%)
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.