Quantcast

Pimco Corporate & Income Opportunity Fund Historical Stock Prices

PTY 
$17.79
*  
0.02
0.11%
Get PTY Alerts
*Delayed - data as of Sep. 24, 2018 10:28 ET  -  Find a broker to begin trading PTY now
Exchange:NYSE

Community Rating:
View:    PTY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:28 17.70 17.86 17.6203 17.79 87,926
09/21/2018 17.92 17.9439 17.55 17.77 456,595
09/20/2018 17.93 17.93 17.84 17.91 208,051
09/19/2018 17.82 17.86 17.7 17.84 342,005
09/18/2018 17.95 18.06 17.85 17.89 383,245
09/17/2018 18.15 18.15 17.99 18.03 177,130
09/14/2018 18.18 18.18 18.0629 18.14 129,005
09/13/2018 18.11 18.19 18.03 18.17 269,951
09/12/2018 18.2 18.24 18.17 18.22 202,334
09/11/2018 18.21 18.24 18.1165 18.2 212,287
09/10/2018 18.22 18.22 18.17 18.19 176,318
09/07/2018 18.11 18.16 18.0573 18.13 187,641
09/06/2018 18.12 18.17 18.11 18.12 228,784
09/05/2018 18.03 18.13 18.02 18.11 335,621
09/04/2018 18.01 18.04 17.97 18.02 251,814
08/31/2018 18 18.01 17.97 18.01 175,162
08/30/2018 17.99 18 17.96 17.98 164,829
08/29/2018 17.94 17.99 17.91 17.98 132,608
08/28/2018 17.97 17.99 17.91 17.98 129,595
08/27/2018 17.96 17.99 17.87 17.94 272,233
08/24/2018 17.85 17.92 17.82 17.88 234,436
08/23/2018 17.9 17.92 17.76 17.87 217,735
08/22/2018 17.96 17.9897 17.89 17.89 171,940
08/21/2018 17.97 18 17.93 17.93 168,394
08/20/2018 18.04 18.04 17.92 17.93 192,987
08/17/2018 17.89 18 17.87 17.99 172,523
08/16/2018 17.89 17.95 17.89 17.89 222,234
08/15/2018 17.86 17.94 17.81 17.91 221,817
08/14/2018 17.96 18.01 17.86 17.94 211,452
08/13/2018 17.95 18.02 17.91 17.97 237,258
08/10/2018 17.9 17.97 17.85 17.95 187,791
08/09/2018 18.04 18.1 18.01 18.03 312,868
08/08/2018 18.11 18.139 17.82 18.01 308,271
08/07/2018 18.15 18.16 18 18.02 424,110
08/06/2018 18.12 18.19 18.1 18.1 228,666
08/03/2018 18.08 18.11 18.04 18.07 221,020
08/02/2018 17.96 18.1 17.95 18.02 306,901
08/01/2018 17.94 18 17.92 17.97 289,446
07/31/2018 17.74 17.98 17.74 17.95 297,157
07/30/2018 18.1 18.14 17.64 17.71 330,871
07/27/2018 18.01 18.06 17.96 18.03 228,432
07/26/2018 17.97 18 17.93 17.99 238,553
07/25/2018 17.81 17.97 17.81 17.9 284,688
07/24/2018 17.83 17.836 17.66 17.81 239,917
07/23/2018 17.8 17.9 17.77 17.79 275,357
07/20/2018 17.74 17.79 17.71 17.79 194,674
07/19/2018 17.7 17.73 17.6599 17.72 218,519
07/18/2018 17.64 17.6599 17.57 17.64 223,850
07/17/2018 17.51 17.61 17.48 17.58 318,404
07/16/2018 17.43 17.6 17.42 17.51 278,506
07/13/2018 17.43 17.55 17.35 17.4 183,962
07/12/2018 17.63 17.6395 17.46 17.48 250,918
07/11/2018 17.71 17.75 17.69 17.7234 161,120
07/10/2018 17.73 17.7751 17.6719 17.7 254,802
07/09/2018 17.71 17.76 17.67 17.68 335,371
07/06/2018 17.7 17.78 17.66 17.69 309,394
07/05/2018 17.62 17.75 17.62 17.71 406,120
07/03/2018 17.62 17.7 17.56 17.6 181,191
07/02/2018 17.43 17.68 17.32 17.64 297,044
06/29/2018 17.31 17.58 17.2501 17.49 734,561
06/28/2018 17.57 17.6 17.045 17.19 864,600
06/27/2018 17.69 17.71 17.53 17.6 294,834
06/26/2018 17.71 17.7576 17.6213 17.65 149,169
06/25/2018 17.76 17.79 17.61 17.69 178,714
06/22/2018 17.68 17.86 17.68 17.73 219,387
06/21/2018 17.9 17.99 17.66 17.67 285,087
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PTY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio