New Zealand markets closed

PIMCO Corporate & Income Opportunity Fund (PTY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.71+0.01 (+0.07%)
At close: 04:00PM EDT
13.80 +0.09 (+0.66%)
After hours: 06:27PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202413.6713.7313.6613.7113.71691,484
18 Apr 202413.6813.7113.6413.7013.70572,200
17 Apr 202413.6113.7113.5513.6613.66951,800
16 Apr 202413.5013.5913.2313.5213.521,220,200
15 Apr 202414.0514.1113.4213.4913.491,673,800
12 Apr 202414.0814.2213.9613.9713.97736,600
11 Apr 202414.7814.8013.8214.2114.212,555,000
10 Apr 202414.8714.9414.7114.7714.77810,600
10 Apr 20240.119 Dividend
09 Apr 202415.0615.0715.0115.0414.92527,500
08 Apr 202415.0415.0915.0115.0514.93720,500
05 Apr 202415.0215.1014.9815.0514.93680,500
04 Apr 202414.9715.1014.9414.9514.83899,100
03 Apr 202414.8814.9814.8514.9514.83594,700
02 Apr 202414.9014.9514.7114.8914.77802,300
01 Apr 202414.8814.9114.8714.9014.78629,900
28 Mar 202414.8614.9114.8414.8714.75439,800
27 Mar 202414.8514.9114.8514.8614.74512,400
26 Mar 202414.7215.0014.7214.8414.72757,900
25 Mar 202414.7914.8014.7414.7514.63503,400
22 Mar 202414.7114.7314.6914.7214.60444,700
21 Mar 202414.6014.7714.5614.7114.59714,500
20 Mar 202414.5414.5814.5114.5814.46496,500
19 Mar 202414.5314.5314.4914.5314.42287,700
18 Mar 202414.5014.5214.4514.5214.41453,300
15 Mar 202414.4614.5014.4314.5014.39358,300
14 Mar 202414.4714.4914.4114.4714.36451,500
13 Mar 202414.4314.5014.4114.4614.35345,100
12 Mar 202414.3514.4314.2914.4014.29452,500
11 Mar 202414.4514.4514.3014.3314.22589,500
08 Mar 202414.4514.4814.4014.4514.34466,200
08 Mar 20240.119 Dividend
07 Mar 202414.5414.6014.4814.5314.30589,500
06 Mar 202414.4914.5514.4814.5414.31606,800
05 Mar 202414.4014.5514.4014.4814.25791,500
04 Mar 202414.3514.4014.2614.3714.14854,800
01 Mar 202414.2914.3214.1714.2914.06794,000
29 Feb 202414.1714.2914.1714.2714.04531,000
28 Feb 202414.1514.1814.1514.1513.92336,100
27 Feb 202414.1414.1614.1214.1413.91329,700
26 Feb 202414.1314.1414.0614.1313.90379,000
23 Feb 202414.1414.1514.1114.1313.90327,000
22 Feb 202414.1314.1814.1114.1313.90561,400
21 Feb 202414.0414.1414.0314.1313.90478,200
20 Feb 202414.0314.0514.0014.0313.80397,500
16 Feb 202413.9914.0213.9414.0213.80350,900
15 Feb 202413.9613.9813.9113.9813.76398,800
14 Feb 202413.9413.9813.9013.9513.73332,300
13 Feb 202413.9013.9813.8513.9213.70566,700
12 Feb 202414.0014.1113.9313.9813.76465,400
09 Feb 202413.9714.0013.8913.9913.77493,800
09 Feb 20240.119 Dividend
08 Feb 202414.1014.1013.9514.1013.76787,000
07 Feb 202414.1014.1214.0314.0913.75668,500
06 Feb 202414.0514.1114.0414.0913.75674,500
05 Feb 202414.0014.0613.9614.0313.69843,000
02 Feb 202413.9614.0013.9214.0013.66602,800
01 Feb 202413.9713.9813.9113.9713.63666,400
31 Jan 202413.8913.9113.7913.8413.50735,800
30 Jan 202413.8513.8713.8213.8713.53441,000
29 Jan 202413.7513.8213.7513.8013.46452,300
26 Jan 202413.7413.8113.7313.7913.45436,900
25 Jan 202413.7313.7613.7113.7313.40417,200
24 Jan 202413.6013.9213.5913.7213.39710,800
23 Jan 202413.5813.6113.5013.5813.25337,700
22 Jan 202413.6013.6313.5213.5713.24524,600
19 Jan 202413.6513.6513.4813.5813.25702,600
18 Jan 202413.6113.6113.4613.5513.22473,300
17 Jan 202413.6413.6613.5413.5413.21348,600
16 Jan 202413.7513.7713.5713.6413.31457,300
12 Jan 202413.5513.8613.5013.8413.501,178,800
11 Jan 202413.5913.5913.3813.5313.20437,300
11 Jan 20240.119 Dividend
10 Jan 202413.7013.7413.6313.6613.21594,900
09 Jan 202413.7213.7413.6113.7013.25590,500
08 Jan 202413.6713.7213.6213.7113.26866,200
05 Jan 202413.5113.7213.5113.6013.15696,300
04 Jan 202413.4313.5613.4313.4913.05581,200
03 Jan 202413.4213.7013.4213.4813.04917,500
02 Jan 202413.2213.3913.1913.3612.92676,100
29 Dec 202313.2013.2413.1413.2412.81603,900
28 Dec 202313.1813.2113.1113.1912.76455,900
27 Dec 202313.1513.2413.0613.1812.75550,900
26 Dec 202313.1513.2213.1513.1612.73536,000
22 Dec 202313.2413.2613.0613.1512.72878,300
21 Dec 202313.3713.4613.1913.2312.80980,200
20 Dec 202313.3713.4213.3313.4012.96421,800
19 Dec 202313.3913.4413.3713.3812.94508,800
18 Dec 202313.4113.4613.3213.3912.95545,600
15 Dec 202313.5913.6013.3313.4212.98664,800
14 Dec 202313.5113.8013.4013.4312.991,238,000
13 Dec 202313.1113.3813.0413.3212.88801,700
12 Dec 202313.3313.4413.0013.1212.691,028,000
11 Dec 202313.5713.6513.4213.4813.04494,700
08 Dec 202313.8513.8713.4613.6713.22598,000
08 Dec 20230.119 Dividend
07 Dec 202314.1114.1413.9013.9613.39456,200
06 Dec 202314.1014.3514.0114.1013.52628,900
05 Dec 202313.9714.4013.9514.0913.51942,200
04 Dec 202313.9614.1313.9314.0313.45524,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...