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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 10.12 10.12 10.12 0 +0.02(+0.17%)
Aug 30, 2018 10.10 10.11 10.09 10.10 293,475 +0.00(+0.00%)
Aug 29, 2018 10.08 10.10 10.06 10.10 236,106 +0.00(+0.00%)
Aug 28, 2018 10.09 10.10 10.06 10.10 230,741 +0.02(+0.22%)
Aug 27, 2018 10.09 10.10 10.04 10.08 484,706 +0.03(+0.34%)
Aug 24, 2018 10.03 10.06 10.01 10.04 417,345 +0.01(+0.06%)
Aug 23, 2018 10.05 10.06 9.975 10.04 387,673 -0.01(-0.11%)
Aug 22, 2018 10.09 10.10 10.05 10.05 306,136 -0.02(-0.22%)
Aug 21, 2018 10.09 10.11 10.07 10.07 299,822 +0.00(+0.00%)
Aug 20, 2018 10.13 10.13 10.06 10.07 343,610 -0.03(-0.33%)
Aug 17, 2018 10.05 10.11 10.04 10.10 307,133 +0.06(+0.56%)
Aug 16, 2018 10.05 10.08 10.05 10.05 395,683 -0.01(-0.11%)
Aug 15, 2018 10.03 10.08 10.00 10.06 394,941 -0.02(-0.17%)
Aug 14, 2018 10.09 10.12 10.03 10.08 376,486 -0.02(-0.17%)
Aug 13, 2018 10.08 10.12 10.06 10.09 422,433 +0.01(+0.11%)
Aug 10, 2018 10.05 10.09 10.03 10.08 334,196 +0.03(+0.28%)
Aug 09, 2018 10.06 10.09 10.04 10.05 561,101 +0.01(+0.11%)
Aug 08, 2018 10.10 10.11 9.936 10.04 552,857 -0.01(-0.06%)
Aug 07, 2018 10.12 10.13 10.04 10.05 760,604 -0.04(-0.44%)
Aug 06, 2018 10.10 10.14 10.09 10.09 410,092 +0.02(+0.17%)
Aug 03, 2018 10.08 10.10 10.06 10.08 396,523 +0.03(+0.28%)
Aug 02, 2018 10.01 10.09 10.01 10.05 550,400 +0.03(+0.28%)
Aug 01, 2018 10.00 10.04 9.992 10.02 519,096 +0.01(+0.11%)
Jul 31, 2018 9.892 10.03 9.892 10.01 532,925 +0.13(+1.35%)
Jul 30, 2018 10.09 10.11 9.836 9.875 593,388 -0.18(-1.78%)
Jul 27, 2018 10.04 10.07 10.01 10.05 409,615 +0.02(+0.22%)
Jul 26, 2018 10.02 10.04 9.998 10.03 427,824 +0.05(+0.50%)
Jul 25, 2018 9.931 10.02 9.931 9.981 510,563 +0.05(+0.51%)
Jul 24, 2018 9.942 9.945 9.847 9.931 430,270 +0.01(+0.11%)
Jul 23, 2018 9.925 9.981 9.908 9.920 493,829 +0.00(+0.00%)
Jul 20, 2018 9.892 9.920 9.875 9.920 349,131 +0.04(+0.40%)
Jul 19, 2018 9.869 9.886 9.847 9.881 391,894 +0.04(+0.45%)
Jul 18, 2018 9.836 9.847 9.797 9.836 401,455 +0.03(+0.34%)
Jul 17, 2018 9.764 9.819 9.747 9.803 571,209 +0.04(+0.40%)
Jul 16, 2018 9.719 9.814 9.713 9.764 499,476 +0.06(+0.63%)
Jul 13, 2018 9.719 9.786 9.674 9.702 329,919 -0.04(-0.46%)
Jul 12, 2018 9.830 9.836 9.736 9.747 449,999 -0.06(-0.64%)
Jul 11, 2018 9.803 9.825 9.792 9.810 291,089 +0.01(+0.13%)
Jul 10, 2018 9.814 9.839 9.781 9.797 460,341 +0.01(+0.11%)
Jul 09, 2018 9.803 9.830 9.780 9.786 605,903 -0.01(-0.06%)
Jul 06, 2018 9.797 9.841 9.775 9.792 558,971 -0.01(-0.11%)
Jul 05, 2018 9.753 9.825 9.753 9.803 733,722 +0.06(+0.62%)
Jul 03, 2018 9.742 9.742 9.742 0 -0.02(-0.23%)
Jul 02, 2018 9.648 9.786 9.587 9.764 536,659 +0.08(+0.86%)
Jun 29, 2018 9.581 9.731 9.548 9.681 1,327,105 +0.17(+1.75%)
Jun 28, 2018 9.725 9.742 9.435 9.515 1,562,042 -0.23(-2.33%)
Jun 27, 2018 9.792 9.803 9.703 9.742 532,666 -0.03(-0.28%)
Jun 26, 2018 9.803 9.829 9.754 9.769 269,498 -0.02(-0.23%)
Jun 25, 2018 9.830 9.847 9.747 9.792 322,876 -0.02(-0.23%)
Jun 22, 2018 9.786 9.886 9.786 9.814 396,358 +0.03(+0.34%)
Jun 21, 2018 9.908 9.958 9.775 9.780 515,056 -0.09(-0.90%)
Jun 20, 2018 9.803 9.875 9.764 9.869 614,674 +0.11(+1.08%)
Jun 19, 2018 9.714 9.786 9.648 9.764 640,298 -0.02(-0.23%)
Jun 18, 2018 9.592 9.808 9.576 9.786 744,701 +0.22(+2.26%)
Jun 15, 2018 9.714 9.747 9.570 2,026,987 -0.18(-1.82%)
Jun 14, 2018 10.22 10.25 9.504 9.747 3,697,083 -0.50(-4.86%)
Jun 13, 2018 10.46 10.46 10.10 10.25 1,350,126 -0.23(-2.22%)
Jun 12, 2018 10.41 10.48 10.41 10.48 500,619 +0.08(+0.80%)
Jun 11, 2018 10.38 10.41 10.36 10.39 433,411 +0.00(+0.00%)
Jun 08, 2018 10.30 10.40 10.24 10.39 520,427 +0.07(+0.64%)
Jun 07, 2018 10.38 10.41 10.30 10.33 866,420 -0.03(-0.32%)
Jun 06, 2018 10.38 10.36 547,958 +0.04(+0.43%)
Jun 05, 2018 10.29 10.33 10.29 10.32 428,877 +0.03(+0.27%)
Jun 04, 2018 10.22 10.32 10.19 10.29 695,709 +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.