Quantcast

Pimco Corporate & Income Opportunity Fund Historical Stock Prices

PTY 
$15.22
*  
0.01
0.07%
Get PTY Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading PTY now
Exchange:NYSE

Community Rating:
View:    PTY Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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.
16:00 15.30 15.34 15.12 15.22 444,873
12/10/2018 15.3 15.34 15.12 15.22 443,473
12/07/2018 15.08 15.28 15.01 15.23 364,910
12/06/2018 15.14 15.21 14.87 15.02 916,012
12/04/2018 15.44 15.47 15.21 15.23 592,645
12/03/2018 15.77 15.84 15.4 15.49 557,193
11/30/2018 15.55 15.57 15.32 15.47 514,303
11/29/2018 15.45 15.62 15.25 15.51 547,249
11/28/2018 15.13 15.44 15.12 15.4 603,961
11/27/2018 14.98 15.09 14.94 15.09 438,647
11/26/2018 15.12 15.27 14.9 14.96 535,632
11/23/2018 14.9 15.09 14.82 14.93 273,765
11/21/2018 14.95 15.16 14.92 14.94 564,002
11/20/2018 15.31 15.31 14.69 14.86 1,523,621
11/19/2018 16.01 16.14 15.43 15.53 932,365
11/16/2018 16.25 16.48 15.99 16.0235 588,109
11/15/2018 16.47 16.526 16.26 16.34 423,717
11/14/2018 16.7 16.76 16.48 16.56 297,459
11/13/2018 16.75 16.879 16.66 16.66 230,000
11/12/2018 17.08 17.1008 16.66 16.69 361,075
11/09/2018 17.28 17.3 17.09 17.12 215,614
11/08/2018 17.35 17.4499 17.3451 17.43 211,322
11/07/2018 17.3 17.4 17.2203 17.32 265,536
11/06/2018 17.23 17.3 17.1274 17.18 195,811
11/05/2018 17.23 17.3095 17.1343 17.21 199,204
11/02/2018 16.95 17.2 16.94 17.19 529,198
11/01/2018 16.85 16.96 16.82 16.89 256,379
10/31/2018 16.43 16.79 16.4164 16.76 179,544
10/30/2018 16.38 16.53 16.22 16.33 416,987
10/29/2018 16.69 16.7033 16.4 16.42 348,328
10/26/2018 16.7 16.86 16.54 16.56 498,291
10/25/2018 16.78 16.9 16.66 16.86 264,354
10/24/2018 16.96 17.089 16.78 16.8 292,129
10/23/2018 16.99 17.049 16.68 17.02 289,292
10/22/2018 17.28 17.3194 17.01 17.06 277,989
10/19/2018 17.25 17.32 17.2273 17.25 174,048
10/18/2018 17.17 17.2579 17.04 17.2 308,886
10/17/2018 17.15 17.2 17.04 17.17 187,917
10/16/2018 17.12 17.19 17.05 17.15 202,417
10/15/2018 16.97 17.15 16.97 17 265,281
10/12/2018 16.8 17.02 16.8 16.97 447,881
10/11/2018 17.11 17.15 16.37 16.6 1,111,213
10/10/2018 17.66 17.686 17.3 17.34 413,330
10/09/2018 17.37 17.65 17.37 17.64 234,368
10/08/2018 17.26 17.5 17.15 17.35 301,312
10/05/2018 17.81 17.81 17.24 17.41 643,336
10/04/2018 17.94 17.94 17.7854 17.8403 253,667
10/03/2018 18.07 18.09 17.9299 17.98 227,349
10/02/2018 17.96 18 17.94 17.98 276,474
10/01/2018 17.85 17.95 17.83 17.93 280,046
09/28/2018 17.77 17.88 17.73 17.85 125,859
09/27/2018 17.85 17.85 17.75 17.83 164,785
09/26/2018 17.8 17.83 17.64 17.795 200,619
09/25/2018 17.82 17.83 17.75 17.77 188,842
09/24/2018 17.69 17.86 17.6203 17.75 223,457
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
*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