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 )

14.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2020 9.778 9.958 9.698 9.952 428,766 +0.12(+1.22%)
May 28, 2020 9.798 9.865 9.758 9.832 563,793 +0.06(+0.61%)
May 27, 2020 9.732 9.798 9.652 9.772 476,655 +0.06(+0.62%)
May 26, 2020 9.832 9.832 9.572 9.712 569,549 +0.06(+0.62%)
May 22, 2020 9.659 9.672 9.599 9.652 310,247 +0.02(+0.21%)
May 21, 2020 9.565 9.632 9.512 9.632 384,137 +0.04(+0.42%)
May 20, 2020 9.599 9.652 9.565 9.592 421,056 +0.13(+1.34%)
May 19, 2020 9.472 9.579 9.412 9.465 333,108 -0.01(-0.07%)
May 18, 2020 9.212 9.599 9.212 9.472 644,793 +0.40(+4.41%)
May 15, 2020 8.965 9.165 8.879 9.072 373,857 -0.09(-0.95%)
May 14, 2020 8.999 9.165 8.712 9.159 1,175,317 +0.01(+0.07%)
May 13, 2020 9.698 9.745 9.092 9.152 1,176,163 -0.57(-5.83%)
May 12, 2020 9.792 9.838 9.705 9.719 548,957 +0.05(+0.55%)
May 11, 2020 9.565 9.694 9.532 9.665 554,079 +0.01(+0.14%)
May 08, 2020 9.605 9.727 9.585 9.652 850,181 -0.03(-0.28%)
May 07, 2020 9.745 9.764 9.678 9.678 842,886 -0.01(-0.14%)
May 06, 2020 9.712 9.738 9.599 9.692 770,657 +0.11(+1.10%)
May 05, 2020 9.480 9.665 9.454 9.586 884,541 +0.18(+1.90%)
May 04, 2020 9.282 9.460 9.216 9.408 1,250,168 +0.13(+1.42%)
May 01, 2020 9.302 9.384 9.203 9.276 545,827 -0.10(-1.06%)
Apr 30, 2020 9.414 9.414 9.256 9.375 566,965 +0.01(+0.14%)
Apr 29, 2020 9.249 9.421 9.249 9.361 956,487 +0.15(+1.65%)
Apr 28, 2020 9.150 9.242 9.091 9.209 845,245 +0.13(+1.46%)
Apr 27, 2020 9.038 9.130 8.985 9.077 707,055 +0.05(+0.51%)
Apr 24, 2020 8.985 9.143 8.892 9.031 408,840 +0.01(+0.15%)
Apr 23, 2020 8.919 9.084 8.818 9.018 662,312 +0.22(+2.48%)
Apr 22, 2020 8.866 8.985 8.760 8.800 630,908 +0.08(+0.91%)
Apr 21, 2020 8.337 8.760 8.337 8.721 1,009,447 +0.15(+1.69%)
Apr 20, 2020 8.879 8.952 8.522 8.575 1,214,365 -0.54(-5.94%)
Apr 17, 2020 9.249 9.249 8.886 9.117 1,005,981 +0.37(+4.23%)
Apr 16, 2020 8.668 8.787 8.489 8.747 872,872 +0.05(+0.61%)
Apr 15, 2020 8.707 8.813 8.489 8.694 751,644 -0.17(-1.86%)
Apr 14, 2020 9.593 9.725 8.285 8.859 6,473,214 -0.59(-6.22%)
Apr 13, 2020 9.751 9.751 9.256 9.447 854,684 -0.28(-2.92%)
Apr 09, 2020 9.487 9.956 9.487 9.731 1,508,366 +0.51(+5.52%)
Apr 08, 2020 9.013 9.288 8.954 9.223 1,244,627 +0.45(+5.15%)
Apr 07, 2020 8.967 9.164 8.542 8.771 1,402,397 +0.29(+3.47%)
Apr 06, 2020 8.280 8.509 8.280 8.476 946,644 +0.40(+4.94%)
Apr 03, 2020 8.221 8.437 7.730 8.077 905,350 -0.31(-3.67%)
Apr 02, 2020 8.038 8.714 7.935 8.385 800,993 +0.48(+6.04%)
Apr 01, 2020 8.182 8.182 7.855 7.907 1,132,082 -0.54(-6.43%)
Mar 31, 2020 8.247 8.655 8.247 8.450 843,908 -0.03(-0.31%)
Mar 30, 2020 8.791 9.144 8.411 8.476 1,192,798 -0.27(-3.14%)
Mar 27, 2020 8.804 9.052 8.247 8.751 1,553,426 -0.39(-4.29%)
Mar 26, 2020 8.490 9.622 8.470 9.144 1,933,815 +0.84(+10.09%)
Mar 25, 2020 7.822 8.529 7.809 8.306 2,571,410 +0.73(+9.68%)
Mar 24, 2020 7.370 7.789 7.128 7.573 2,479,687 +0.74(+10.82%)
Mar 23, 2020 7.488 7.514 6.349 6.834 2,428,111 -0.98(-12.56%)
Mar 20, 2020 7.639 8.339 7.449 7.815 1,802,451 +0.48(+6.61%)
Mar 19, 2020 6.716 7.554 5.956 7.331 2,311,346 +0.50(+7.28%)
Mar 18, 2020 8.084 8.103 5.956 6.834 3,814,744 -1.79(-20.73%)
Mar 17, 2020 8.967 9.066 8.241 8.620 2,334,912 -0.29(-3.30%)
Mar 16, 2020 8.922 9.412 8.836 8.915 1,313,810 -1.06(-10.63%)
Mar 13, 2020 9.707 10.20 9.498 9.975 1,396,983 +0.62(+6.57%)
Mar 12, 2020 9.733 9.733 8.686 9.360 3,509,574 -1.05(-10.12%)
Mar 11, 2020 11.04 11.07 10.17 10.41 1,523,721 -0.94(-8.30%)
Mar 10, 2020 11.05 11.36 10.78 11.36 1,166,013 +0.62(+5.75%)
Mar 09, 2020 10.72 11.04 10.46 10.74 1,838,246 -0.80(-6.93%)
Mar 06, 2020 11.18 11.59 11.11 11.54 1,090,374 -0.10(-0.89%)
Mar 05, 2020 11.53 11.68 11.43 11.64 739,708 -0.14(-1.21%)
Mar 04, 2020 11.73 11.86 11.58 11.79 717,882 +0.40(+3.54%)
Mar 03, 2020 11.95 12.19 11.30 11.38 1,981,785 -0.45(-3.79%)
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.