Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.05 (+0.34%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 21, 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 (%)
Jan 30, 2015 6.492 6.554 6.441 6.523 560,669 +0.04(+0.60%)
Jan 29, 2015 6.550 6.577 6.461 6.484 409,001 -0.05(-0.71%)
Jan 28, 2015 6.534 6.569 6.488 6.530 404,922 +0.01(+0.18%)
Jan 27, 2015 6.472 6.534 6.406 6.519 417,748 +0.05(+0.72%)
Jan 26, 2015 6.480 6.542 6.446 6.472 463,572 +0.00(+0.00%)
Jan 23, 2015 6.422 6.562 6.422 6.472 498,392 +0.06(+0.91%)
Jan 22, 2015 6.371 6.465 6.364 6.414 513,314 +0.06(+0.98%)
Jan 21, 2015 6.259 6.383 6.259 6.352 646,330 +0.07(+1.05%)
Jan 20, 2015 6.290 6.329 6.278 6.286 668,751 +0.02(+0.37%)
Jan 16, 2015 6.286 6.383 6.213 6.263 1,487,618 +0.10(+1.64%)
Jan 15, 2015 6.228 6.236 6.146 6.162 1,003,493 -0.06(-0.94%)
Jan 14, 2015 6.208 6.251 6.197 6.220 819,686 -0.04(-0.68%)
Jan 13, 2015 6.333 6.344 6.232 6.263 990,262 -0.04(-0.62%)
Jan 12, 2015 6.406 6.434 6.228 6.302 808,494 -0.09(-1.34%)
Jan 09, 2015 6.371 6.449 6.356 6.387 522,986 +0.02(+0.24%)
Jan 08, 2015 6.465 6.484 6.364 6.371 955,831 -0.06(-0.91%)
Jan 07, 2015 6.437 6.441 6.383 6.430 567,571 +0.09(+1.46%)
Jan 06, 2015 6.299 6.391 6.283 6.337 619,843 +0.04(+0.61%)
Jan 05, 2015 6.299 6.322 6.245 6.299 851,335 +0.01(+0.12%)
Jan 02, 2015 6.264 6.337 6.253 6.291 1,391,541 +0.17(+2.77%)
Dec 31, 2014 6.376 6.122 6.122 6.122 4,342,259 -0.24(-3.81%)
Dec 30, 2014 6.522 6.580 6.360 6.364 2,258,198 -0.19(-2.88%)
Dec 29, 2014 6.734 6.738 6.522 6.553 1,196,243 -0.18(-2.69%)
Dec 26, 2014 6.745 6.772 6.649 6.734 498,089 -0.03(-0.51%)
Dec 24, 2014 6.892 6.768 6.768 6.768 644,144 +0.02(+0.23%)
Dec 23, 2014 6.824 6.842 6.697 6.753 655,501 -0.03(-0.49%)
Dec 22, 2014 6.935 6.939 6.764 6.787 866,516 -0.04(-0.60%)
Dec 19, 2014 6.738 6.898 6.720 6.827 662,736 +0.09(+1.38%)
Dec 18, 2014 6.683 6.779 6.627 6.735 598,472 +0.10(+1.51%)
Dec 17, 2014 6.612 6.675 6.608 6.634 477,399 -0.00(-0.06%)
Dec 16, 2014 6.645 6.712 6.605 6.638 616,544 -0.05(-0.78%)
Dec 15, 2014 6.716 6.761 6.560 6.690 604,902 +0.04(+0.56%)
Dec 12, 2014 6.768 6.790 6.645 6.653 676,732 -0.16(-2.29%)
Dec 11, 2014 6.749 6.827 6.746 6.809 370,022 +0.05(+0.71%)
Dec 10, 2014 6.812 6.820 6.731 6.761 483,572 -0.06(-0.87%)
Dec 09, 2014 6.790 6.834 6.790 6.820 366,650 +0.00(+0.00%)
Dec 08, 2014 6.816 6.864 6.816 6.820 462,052 +0.00(+0.00%)
Dec 05, 2014 6.824 6.824 6.776 6.820 619,827 -0.03(-0.38%)
Dec 04, 2014 6.824 6.849 6.801 6.846 298,773 +0.02(+0.32%)
Dec 03, 2014 6.831 6.856 6.824 6.824 532,187 -0.01(-0.22%)
Dec 02, 2014 6.816 6.852 6.806 6.838 457,839 +0.04(+0.54%)
Dec 01, 2014 6.820 6.824 6.790 6.801 740,692 -0.02(-0.27%)
Nov 28, 2014 6.783 6.875 6.765 6.820 266,481 +0.03(+0.49%)
Nov 26, 2014 6.772 6.787 6.787 6.787 287,539 +0.03(+0.49%)
Nov 25, 2014 6.728 6.772 6.711 6.754 399,949 +0.03(+0.44%)
Nov 24, 2014 6.709 6.728 6.691 6.724 370,443 +0.02(+0.27%)
Nov 21, 2014 6.691 6.709 6.669 6.706 437,698 +0.02(+0.28%)
Nov 20, 2014 6.669 6.687 6.643 6.687 499,676 +0.03(+0.39%)
Nov 19, 2014 6.628 6.680 6.616 6.661 513,399 +0.03(+0.39%)
Nov 18, 2014 6.639 6.650 6.610 6.636 499,467 -0.01(-0.11%)
Nov 17, 2014 6.680 6.680 6.636 6.643 541,570 -0.03(-0.44%)
Nov 14, 2014 6.658 6.680 6.621 6.672 870,502 +0.00(+0.00%)
Nov 13, 2014 6.643 6.691 6.625 6.672 658,664 +0.01(+0.11%)
Nov 12, 2014 6.654 6.669 6.621 6.665 407,948 -0.00(-0.06%)
Nov 11, 2014 6.625 6.669 6.610 6.669 265,041 +0.07(+1.06%)
Nov 10, 2014 6.621 6.650 6.588 6.599 481,284 +0.01(+0.11%)
Nov 07, 2014 6.577 6.591 6.547 6.591 544,434 +0.02(+0.33%)
Nov 06, 2014 6.551 6.569 6.533 6.569 510,293 +0.00(+0.06%)
Nov 05, 2014 6.540 6.566 6.522 6.566 336,474 +0.04(+0.56%)
Nov 04, 2014 6.485 6.529 6.485 6.529 396,121 +0.04(+0.68%)
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.