Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2018 10.22 10.22 10.09 10.19 557,268 -0.03(-0.32%)
May 30, 2018 10.24 10.26 10.19 10.23 447,969 -0.01(-0.11%)
May 29, 2018 10.23 10.24 10.18 10.24 458,594 +0.04(+0.43%)
May 25, 2018 10.19 10.19 10.19 0 +0.05(+0.49%)
May 24, 2018 10.14 10.16 10.10 10.14 429,881 +0.01(+0.11%)
May 23, 2018 10.09 10.14 10.07 10.13 479,869 +0.07(+0.66%)
May 22, 2018 10.05 10.07 10.03 10.06 508,938 +0.02(+0.17%)
May 21, 2018 10.04 10.07 10.02 10.05 433,755 +0.03(+0.28%)
May 18, 2018 10.02 10.05 9.987 10.02 361,613 +0.01(+0.11%)
May 17, 2018 9.943 10.06 9.910 10.01 429,886 +0.07(+0.67%)
May 16, 2018 9.849 9.954 9.849 9.943 390,502 +0.09(+0.96%)
May 15, 2018 9.832 9.865 9.802 9.849 470,416 -0.02(-0.22%)
May 14, 2018 9.921 9.921 9.865 9.871 371,257 +0.01(+0.06%)
May 11, 2018 9.871 9.904 9.838 9.865 399,881 +0.00(+0.00%)
May 10, 2018 9.904 9.965 9.818 9.865 993,934 -0.07(-0.73%)
May 09, 2018 10.06 10.06 9.910 9.937 803,429 -0.09(-0.93%)
May 08, 2018 9.987 10.06 9.915 10.03 628,858 +0.08(+0.83%)
May 07, 2018 9.943 9.987 9.893 9.948 857,549 +0.01(+0.06%)
May 04, 2018 9.822 9.959 9.800 9.943 909,340 +0.14(+1.40%)
May 03, 2018 9.767 9.829 9.695 9.805 717,410 +0.06(+0.56%)
May 02, 2018 9.629 9.772 9.629 9.750 975,846 +0.14(+1.43%)
May 01, 2018 9.602 9.635 9.569 9.613 511,311 +0.03(+0.29%)
Apr 30, 2018 9.596 9.646 9.585 9.585 508,741 -0.05(-0.51%)
Apr 27, 2018 9.574 9.673 9.574 9.635 479,167 +0.06(+0.57%)
Apr 26, 2018 9.547 9.591 9.536 9.580 409,939 +0.05(+0.52%)
Apr 25, 2018 9.437 9.547 9.437 9.530 548,296 +0.04(+0.41%)
Apr 24, 2018 9.464 9.519 9.426 9.492 396,970 +0.06(+0.58%)
Apr 23, 2018 9.387 9.448 9.354 9.437 483,576 +0.07(+0.70%)
Apr 20, 2018 9.426 9.426 9.354 9.371 266,121 -0.02(-0.23%)
Apr 19, 2018 9.415 9.415 9.343 9.393 408,477 -0.01(-0.06%)
Apr 18, 2018 9.437 9.459 9.387 9.398 374,407 +0.01(+0.12%)
Apr 17, 2018 9.382 9.437 9.376 9.387 486,663 +0.01(+0.12%)
Apr 16, 2018 9.310 9.376 9.299 9.376 423,191 +0.08(+0.83%)
Apr 13, 2018 9.349 9.376 9.261 9.299 579,621 -0.06(-0.65%)
Apr 12, 2018 9.475 9.486 9.338 9.360 423,811 -0.08(-0.87%)
Apr 11, 2018 9.464 9.547 9.415 9.442 468,130 -0.01(-0.06%)
Apr 10, 2018 9.431 9.448 9.398 9.448 424,551 +0.06(+0.64%)
Apr 09, 2018 9.393 9.437 9.377 9.388 516,306 -0.01(-0.06%)
Apr 06, 2018 9.382 9.415 9.377 9.393 426,468 -0.02(-0.23%)
Apr 05, 2018 9.377 9.420 9.355 9.415 503,743 +0.06(+0.64%)
Apr 04, 2018 9.235 9.388 9.235 9.355 556,839 +0.07(+0.71%)
Apr 03, 2018 9.229 9.327 9.224 9.289 741,127 +0.11(+1.25%)
Apr 02, 2018 9.240 9.284 9.175 9.175 734,744 -0.07(-0.71%)
Mar 29, 2018 9.240 9.240 9.240 0 +0.01(+0.07%)
Mar 28, 2018 9.202 9.256 9.202 9.234 651,650 +0.03(+0.35%)
Mar 27, 2018 9.175 9.229 9.147 9.202 809,927 +0.07(+0.72%)
Mar 26, 2018 9.098 9.142 9.067 9.136 387,232 +0.11(+1.21%)
Mar 23, 2018 9.093 9.093 9.024 9.027 313,441 -0.03(-0.36%)
Mar 22, 2018 9.033 9.093 9.033 9.060 263,811 +0.04(+0.42%)
Mar 21, 2018 9.054 9.065 8.967 9.022 685,239 -0.04(-0.48%)
Mar 20, 2018 9.093 9.093 9.044 9.065 333,354 +0.00(+0.00%)
Mar 19, 2018 9.082 9.120 9.016 9.065 470,220 -0.06(-0.66%)
Mar 16, 2018 9.082 9.125 9.082 9.125 220,155 +0.03(+0.36%)
Mar 15, 2018 9.164 9.164 9.087 9.093 445,977 -0.04(-0.48%)
Mar 14, 2018 9.136 9.159 9.125 9.136 287,958 -0.03(-0.36%)
Mar 13, 2018 9.153 9.180 9.087 9.169 472,018 +0.03(+0.30%)
Mar 12, 2018 9.142 9.155 9.109 9.142 444,209 +0.03(+0.36%)
Mar 09, 2018 9.109 9.147 9.087 9.109 503,054 +0.03(+0.36%)
Mar 08, 2018 9.076 9.114 9.049 9.076 414,177 +0.00(+0.00%)
Mar 07, 2018 9.103 9.076 548,748 +0.03(+0.36%)
Mar 06, 2018 9.011 9.055 9.011 9.044 310,136 +0.03(+0.36%)
Mar 05, 2018 8.995 9.055 8.984 9.011 593,457 -0.02(-0.18%)
Mar 02, 2018 8.925 9.038 8.908 9.028 831,377 +0.14(+1.52%)
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.