NYSE - Nasdaq Real Time Price USD

PIMCO Corporate & Income Opportunity Fund (PTY)

13.91
+0.11
+(0.80%)
At close: May 19 at 4:00:02 PM EDT
13.91
0.00
(0.00%)
After hours: May 19 at 7:02:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202513.7513.9313.7113.9113.91935,300
May 16, 202513.9013.9013.7913.8013.80633,600
May 15, 202513.8513.9313.8513.8713.87422,700
May 14, 202513.8713.8813.8113.8613.86575,600
May 13, 202513.8013.9013.7913.8313.83690,700
May 12, 2025 0.119 Dividend
May 12, 202513.7913.8613.7513.8313.83777,700
May 9, 202513.7813.8513.7813.7913.67617,100
May 8, 202513.8713.8713.8013.8013.68522,900
May 7, 202513.8513.8813.7913.8213.70394,600
May 6, 202513.8213.8513.7813.8013.68362,900
May 5, 202513.7213.8813.7013.8413.72970,000
May 2, 202513.8313.8513.7913.7913.67534,400
May 1, 202513.8113.8213.6813.7913.671,045,400
Apr 30, 202513.6713.7513.5413.7213.60685,100
Apr 29, 202513.6813.7413.6413.6813.56662,200
Apr 28, 202513.6413.7013.6013.6313.51725,600
Apr 25, 202513.5813.6513.5413.6413.52664,800
Apr 24, 202513.4413.4713.3813.4613.341,063,000
Apr 23, 202513.3313.4213.2713.3513.23915,500
Apr 22, 202513.1013.2013.0413.1313.02473,000
Apr 21, 202513.1413.2312.9613.0212.91806,500
Apr 17, 202513.1813.1913.1113.1713.06679,000
Apr 16, 202513.0013.1613.0013.0912.98640,900
Apr 15, 202513.0313.1312.9513.0812.97755,400
Apr 14, 202513.0813.1112.8712.9712.861,108,900
Apr 11, 2025 0.119 Dividend
Apr 11, 202512.6712.9912.6112.7612.65839,000
Apr 10, 202513.2313.2912.6812.7412.511,542,800
Apr 9, 202512.5313.5012.3613.4013.162,309,700
Apr 8, 202513.4313.5212.7112.8612.631,600,600
Apr 7, 202512.3512.8511.7012.7112.483,428,600
Apr 4, 202514.2014.2112.5012.9912.766,277,600
Apr 3, 202514.3414.5014.3114.4114.15968,400
Apr 2, 202514.5214.5514.5114.5214.26566,100
Apr 1, 202514.5114.5114.4714.5014.24712,100
Mar 31, 202514.4514.5214.4114.4614.20671,500
Mar 28, 202514.4814.4814.4014.4514.19636,000
Mar 27, 202514.4514.4514.4014.4314.17527,700
Mar 26, 202514.4014.4514.3914.4314.17687,600
Mar 25, 202514.3814.3914.3614.3714.11389,500
Mar 24, 202514.3614.3814.3014.3514.09519,500
Mar 21, 202514.3314.3614.3314.3514.09373,000
Mar 20, 202514.3814.4214.3414.3514.09676,000
Mar 19, 202514.3514.3614.3214.3414.08600,000
Mar 18, 202514.3214.3414.2814.3114.05636,100
Mar 17, 202514.3014.3314.3014.3214.06634,000
Mar 14, 202514.2914.2914.2014.2814.02837,300
Mar 13, 2025 0.119 Dividend
Mar 13, 202514.3814.4214.2114.2213.97678,200
Mar 12, 202514.4914.5114.4514.5014.12513,800
Mar 11, 202514.6014.6014.4214.4914.11920,900
Mar 10, 202514.6314.6414.5114.5814.20928,300
Mar 7, 202514.6414.6414.5314.6214.24485,500
Mar 6, 202514.6314.6814.5714.6114.23558,100
Mar 5, 202514.7114.7114.6514.6614.28759,600
Mar 4, 202514.7014.7214.5714.6814.30920,900
Mar 3, 202514.7214.7314.6714.7014.32784,000
Feb 28, 202514.6614.7114.6214.7114.33810,600
Feb 27, 202514.7314.7714.6514.6714.29629,600
Feb 26, 202514.7314.7714.6614.7114.33606,200
Feb 25, 202514.7714.7814.7314.7414.36615,900
Feb 24, 202514.7514.7614.6314.7514.37878,500
Feb 21, 202514.7514.7614.7214.7414.36455,200
Feb 20, 202514.7414.7514.7314.7414.36497,800
Feb 19, 202514.7414.7514.7114.7414.36503,500
Feb 18, 202514.6914.7214.6214.7114.33544,900
Feb 14, 202514.7414.7514.6514.6914.31520,400
Feb 13, 2025 0.119 Dividend
Feb 13, 202514.7214.7514.6814.7214.34562,500
Feb 12, 202514.7614.8214.7514.8114.31674,200
Feb 11, 202514.8314.8314.7614.8114.31527,500
Feb 10, 202514.8414.8714.7814.8214.32826,300
Feb 7, 202514.8014.8414.7914.8314.33555,600
Feb 6, 202514.7814.8014.7514.8014.30610,800
Feb 5, 202514.7714.7814.7114.7714.27593,700
Feb 4, 202514.7614.7814.7314.7514.25594,200
Feb 3, 202514.7314.7614.6014.7514.25963,400
Jan 31, 202514.6514.7514.6514.7414.24562,700
Jan 30, 202514.6714.7014.6214.6814.18696,600
Jan 29, 202514.6614.6814.6314.6514.16535,100
Jan 28, 202514.6314.6614.6214.6314.14630,600
Jan 27, 202514.5914.6014.5614.6014.11581,200
Jan 24, 202514.5714.5914.5514.5814.09633,000
Jan 23, 202514.5314.6014.5314.5414.05955,100
Jan 22, 202514.5414.5514.4914.5214.03705,600
Jan 21, 202514.4714.5014.4314.5014.01816,300
Jan 17, 202514.3914.4214.3514.4013.91669,100
Jan 16, 202514.3814.3914.3614.3813.89545,900
Jan 15, 202514.3714.3914.2814.3513.87977,200
Jan 14, 202514.3014.3614.2214.3313.85613,500
Jan 13, 2025 0.119 Dividend
Jan 13, 202514.2814.3614.2614.3513.87692,900
Jan 10, 202514.3914.4214.3314.4013.80759,000
Jan 8, 202514.4314.4314.3814.4013.80587,100
Jan 7, 202514.4214.4514.3614.4213.82562,700
Jan 6, 202514.4314.4414.3014.4213.82707,000
Jan 3, 202514.4014.4414.3614.4113.81664,800
Jan 2, 202514.3714.4114.3614.3913.79720,000
Dec 31, 202414.3014.3714.2814.3713.77546,400
Dec 30, 202414.3414.3514.2214.3113.71755,200
Dec 27, 202414.3414.3714.2914.3013.70511,400
Dec 26, 202414.3414.4114.2814.3513.75603,200
Dec 24, 202414.3614.3914.3214.3913.79311,200
Dec 23, 202414.3114.3514.2314.3413.74666,800
Dec 20, 202414.1414.3314.1114.3213.72872,300
Dec 19, 202414.3614.4314.1314.2813.681,308,800
Dec 18, 202414.5314.5514.3514.3513.75925,600
Dec 17, 202414.5614.5714.4614.5213.91647,900
Dec 16, 202414.5714.5714.5314.5413.93605,400
Dec 13, 202414.5514.5914.5114.5413.93529,800
Dec 12, 2024 0.119 Dividend
Dec 12, 202414.5614.6114.5414.5513.94467,900
Dec 11, 202414.7514.7814.6614.7113.98830,300
Dec 10, 202414.8214.8214.7514.7514.02480,000
Dec 9, 202414.8014.8214.7714.8014.07586,800
Dec 6, 202414.8314.8514.8014.8014.07486,900
Dec 5, 202414.8114.8314.8014.8014.07424,500
Dec 4, 202414.7714.8114.7714.8114.08470,900
Dec 3, 202414.7914.8114.7114.7914.06633,000
Dec 2, 202414.7714.8014.7014.7714.04778,800
Nov 29, 202414.7114.7314.6814.7314.00284,000
Nov 27, 202414.6514.7014.6514.7013.97498,300
Nov 26, 202414.6714.6714.6314.6613.93357,200
Nov 25, 202414.6514.6714.6214.6513.92627,000
Nov 22, 202414.5814.6514.5714.6513.92667,700
Nov 21, 202414.5814.5814.5514.5813.86485,100
Nov 20, 202414.5914.5914.5514.5713.85409,000
Nov 19, 202414.5314.5714.5214.5413.82532,500
Nov 18, 202414.5314.5314.4714.5113.79526,900
Nov 15, 202414.4814.5814.4014.5113.79556,900
Nov 14, 202414.5514.5814.3514.5013.78613,100
Nov 13, 202414.5714.5714.4614.5313.81528,700
Nov 12, 2024 0.119 Dividend
Nov 12, 202414.6214.6514.5314.5513.83755,400
Nov 11, 202414.7514.7614.6914.7213.88544,900
Nov 8, 202414.7014.7514.6914.7413.90861,300
Nov 7, 202414.6514.6914.6114.6513.81649,200
Nov 6, 202414.6314.6414.5814.6113.77575,600
Nov 5, 202414.5814.6314.5814.6113.77433,100
Nov 4, 202414.5814.6014.5514.6013.76579,300
Nov 1, 202414.5414.5914.5214.5813.75594,500
Oct 31, 202414.5314.5414.4614.5313.70355,100
Oct 30, 202414.5114.5414.4814.5213.69350,300
Oct 29, 202414.5014.5214.4514.4813.65406,200
Oct 28, 202414.5014.5414.5014.5013.67395,300
Oct 25, 202414.5214.5514.4814.5213.69372,000
Oct 24, 202414.5014.5414.4114.5113.68638,400
Oct 23, 202414.5214.5314.4214.5013.67475,700
Oct 22, 202414.5114.5214.4614.5213.69432,500
Oct 21, 202414.5414.5714.5114.5113.68532,100
Oct 18, 202414.5014.5514.4914.5413.71578,600
Oct 17, 202414.5014.5214.4514.5013.67483,800
Oct 16, 202414.4214.4914.3914.4513.62760,300
Oct 15, 202414.4314.4814.3014.3913.57992,000
Oct 14, 202414.5214.5214.4014.4713.64726,000
Oct 11, 2024 0.119 Dividend
Oct 11, 202414.4514.5214.4514.4913.66628,100
Oct 10, 202414.5814.5914.5414.5713.62647,500
Oct 9, 202414.6114.6114.5614.5613.62792,900
Oct 8, 202414.5814.6014.5314.5713.62876,500
Oct 7, 202414.4614.5814.4314.5013.561,397,900
Oct 4, 202414.4614.4714.4014.4013.47719,200
Oct 3, 202414.4514.4514.4014.4313.49634,200
Oct 2, 202414.4214.4414.4114.4313.49423,900
Oct 1, 202414.4214.4914.3814.4213.481,010,000
Sep 30, 202414.4414.4414.3614.3913.46992,600
Sep 27, 202414.4514.4614.4014.4213.48455,100
Sep 26, 202414.4714.4714.4014.4213.48574,500
Sep 25, 202414.4514.4514.4114.4413.50602,300
Sep 24, 202414.3614.4214.3414.4113.47686,900
Sep 23, 202414.3214.3414.3014.3413.41649,700
Sep 20, 202414.3114.3314.3014.3113.38503,600
Sep 19, 202414.3214.3414.3014.3013.37592,400
Sep 18, 202414.2514.3014.2414.3013.37711,200
Sep 17, 202414.2314.2514.2214.2313.31548,500
Sep 16, 202414.2514.2614.2014.2313.31527,300
Sep 13, 2024 0.119 Dividend
Sep 13, 202414.2014.2614.2014.2213.30539,200
Sep 12, 202414.3014.3114.2414.2913.25698,300
Sep 11, 202414.3114.3214.2314.3113.27584,000
Sep 10, 202414.3114.3214.2814.3013.26569,200
Sep 9, 202414.3414.3414.3014.3013.26552,900
Sep 6, 202414.3314.3314.2914.3213.28532,700
Sep 5, 202414.3214.3714.2914.3213.28457,300
Sep 4, 202414.3314.3314.2714.3013.26470,800
Sep 3, 202414.2914.3714.2614.2913.25780,100
Aug 30, 202414.2514.2914.2414.2913.25509,800
Aug 29, 202414.2514.2514.2014.2413.20484,600
Aug 28, 202414.2714.2714.1714.2313.20654,600
Aug 27, 202414.2314.2514.2214.2313.20341,400
Aug 26, 202414.2214.2614.2114.2313.20528,000
Aug 23, 202414.2014.2214.1714.2113.18593,600
Aug 22, 202414.2214.2214.1914.2013.17405,300
Aug 21, 202414.2014.2114.1714.2013.17274,500
Aug 20, 202414.1914.2014.1514.2013.17411,500
Aug 19, 202414.1814.2014.1714.1813.15464,800
Aug 16, 202414.1014.2014.0914.1813.15487,400
Aug 15, 202414.2214.2514.1114.1813.15601,300
Aug 14, 202414.1814.2014.1114.1613.13473,300
Aug 13, 202414.2214.2414.1614.1813.15708,400
Aug 12, 2024 0.119 Dividend
Aug 12, 202414.2514.2514.1614.2113.18494,800
Aug 9, 202414.3114.3714.3014.3213.17541,400
Aug 8, 202414.3214.4314.2914.3313.18946,900
Aug 7, 202414.3914.3914.2414.3113.16787,600
Aug 6, 202414.2614.3314.1714.2713.121,160,700
Aug 5, 202413.9714.2913.6014.1613.021,866,300
Aug 2, 202414.3514.3714.3014.3713.21662,900
Aug 1, 202414.3314.3914.3214.3513.20678,500
Jul 31, 202414.3614.3614.3014.3013.15477,000
Jul 30, 202414.2514.3114.2314.3113.16601,500
Jul 29, 202414.2514.2614.2214.2213.08585,000
Jul 26, 202414.2414.2714.2314.2413.10324,800
Jul 25, 202414.2514.2614.2314.2413.10294,900
Jul 24, 202414.2814.2914.2214.2513.10587,300
Jul 23, 202414.2514.3014.2414.2613.11424,700
Jul 22, 202414.2314.2514.2014.2213.08639,900
Jul 19, 202414.2514.3114.1914.2313.091,332,800
Jul 18, 202414.2014.2314.1814.2213.08675,300
Jul 17, 202414.2614.2714.2014.2013.06722,400
Jul 16, 202414.2514.2614.2014.2513.10822,400
Jul 15, 202414.2214.2514.1714.2413.10676,700
Jul 12, 202414.4414.4414.1614.2413.10846,200
Jul 11, 2024 0.119 Dividend
Jul 11, 202414.4214.4414.3014.3613.21459,700
Jul 10, 202414.4614.4714.4414.4713.20490,300
Jul 9, 202414.4714.4814.4414.4613.19473,000
Jul 8, 202414.4814.4814.4414.4613.19525,300
Jul 5, 202414.4814.4914.4414.4613.19392,500
Jul 3, 202414.4514.4614.4314.4413.17234,000
Jul 2, 202414.4014.4314.3814.4313.16355,400
Jul 1, 202414.3614.4514.3214.3513.09530,500
Jun 28, 202414.3014.3214.2814.3113.05427,200
Jun 27, 202414.2714.2914.2514.2813.02451,600
Jun 26, 202414.2414.2814.2314.2613.01231,600
Jun 25, 202414.2514.2614.2214.2513.00354,500
Jun 24, 202414.2314.3214.1614.2412.99547,500
Jun 21, 202414.2514.2514.2114.2312.98386,100
Jun 20, 202414.2314.2414.2014.2212.97501,200
Jun 18, 202414.1914.2414.1514.2212.97385,200
Jun 17, 202414.2914.3114.1814.2112.96555,000
Jun 14, 202414.3414.4314.1614.3013.04595,400
Jun 13, 2024 0.119 Dividend
Jun 13, 202414.2614.3614.2014.3413.08371,800
Jun 12, 202414.5114.5414.4314.4613.08408,100
Jun 11, 202414.6114.6114.4414.4913.11397,000
Jun 10, 202414.6014.6114.3614.6113.22566,700
Jun 7, 202414.4414.6114.4314.6013.21552,900
Jun 6, 202414.4614.5214.4614.5013.12404,000
Jun 5, 202414.5314.5414.4414.4813.10379,700
Jun 4, 202414.5014.5014.4414.4813.10394,700
Jun 3, 202414.4514.5414.3514.4613.08692,500
May 31, 202414.3614.4414.3414.4413.06499,700
May 30, 202414.3514.3714.3114.3612.99410,600
May 29, 202414.2514.3114.2214.3012.93350,000
May 28, 202414.3014.4014.2714.3012.93421,100
May 24, 202414.2514.2914.2514.2612.90309,800
May 23, 202414.2614.2814.2114.2612.90380,500
May 22, 202414.3014.3214.2414.2612.90449,100
May 21, 202414.2714.3014.2414.2912.93366,200
May 20, 202414.2314.2514.1814.2312.87501,300

Related Tickers

PDI PIMCO Dynamic Income Fund
18.87
+0.05%
 
PCN PIMCO Corporate & Income Strategy Fund
12.86
+0.08%
 
PDO Pimco Dynamic Income Opportunities Fund
13.54
+0.15%
 
UTF Cohen & Steers Infrastructure Fund, Inc
25.73
0.00%
 
UTG Reaves Utility Income Fund
34.38
-0.09%
 
GOF Guggenheim Strategic Opportunities Fund
14.65
-0.07%
 
RQI Cohen & Steers Quality Income Realty Fund, Inc.
12.53
-0.16%
 
PHK PIMCO High Income Fund
4.8000
+0.63%
 
PAXS PIMCO Access Income Fund
15.10
-0.79%
 
PFN PIMCO Income Strategy Fund II
7.25
-0.14%