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 (+0.35%)
Streaming Delayed Price Updated: 2:25 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 (%)
Oct 30, 2015 5.920 5.924 5.895 5.903 292,037 +0.01(+0.14%)
Oct 29, 2015 5.920 5.932 5.882 5.895 376,879 -0.03(-0.50%)
Oct 28, 2015 5.954 5.954 5.924 5.924 352,339 +0.01(+0.14%)
Oct 27, 2015 5.933 5.937 5.895 5.916 423,721 -0.03(-0.49%)
Oct 26, 2015 5.916 5.958 5.899 5.945 554,420 +0.05(+0.84%)
Oct 23, 2015 5.899 5.954 5.895 5.896 613,652 +0.02(+0.37%)
Oct 22, 2015 5.861 5.886 5.851 5.874 244,902 +0.05(+0.80%)
Oct 21, 2015 5.861 5.886 5.815 5.828 308,917 -0.03(-0.57%)
Oct 20, 2015 5.907 6.000 5.794 5.861 815,869 -0.05(-0.92%)
Oct 19, 2015 5.916 5.920 5.886 5.916 415,944 +0.01(+0.14%)
Oct 16, 2015 5.849 5.916 5.815 5.907 361,313 +0.06(+1.00%)
Oct 15, 2015 5.790 5.853 5.765 5.849 397,088 +0.05(+0.94%)
Oct 14, 2015 5.853 5.874 5.761 5.794 311,961 -0.05(-0.86%)
Oct 13, 2015 5.844 5.895 5.840 5.844 453,416 -0.00(-0.03%)
Oct 12, 2015 5.832 5.853 5.819 5.846 393,754 +0.03(+0.46%)
Oct 09, 2015 5.836 5.841 5.795 5.819 378,192 +0.01(+0.14%)
Oct 08, 2015 5.765 5.823 5.677 5.811 611,840 +0.06(+1.05%)
Oct 07, 2015 5.689 5.756 5.643 5.751 449,763 +0.07(+1.15%)
Oct 06, 2015 5.648 5.727 5.631 5.685 471,084 +0.05(+0.96%)
Oct 05, 2015 5.531 5.672 5.531 5.631 762,543 +0.12(+2.11%)
Oct 02, 2015 5.407 5.523 5.407 5.515 807,527 +0.07(+1.30%)
Oct 01, 2015 5.506 5.510 5.390 5.444 425,414 -0.08(-1.50%)
Sep 30, 2015 5.394 5.527 5.365 5.527 706,119 +0.15(+2.78%)
Sep 29, 2015 5.436 5.465 5.357 5.377 798,202 -0.07(-1.37%)
Sep 28, 2015 5.527 5.554 5.438 5.452 582,643 -0.08(-1.50%)
Sep 25, 2015 5.544 5.569 5.502 5.535 413,948 +0.00(+0.08%)
Sep 24, 2015 5.531 5.552 5.481 5.531 454,783 -0.03(-0.60%)
Sep 23, 2015 5.548 5.594 5.527 5.564 390,274 -0.00(-0.07%)
Sep 22, 2015 5.515 5.569 5.486 5.569 510,223 +0.03(+0.60%)
Sep 21, 2015 5.598 5.631 5.535 5.535 494,516 -0.06(-1.11%)
Sep 18, 2015 5.486 5.602 5.472 5.598 706,107 +0.10(+1.75%)
Sep 17, 2015 5.415 5.523 5.394 5.501 583,264 +0.09(+1.67%)
Sep 16, 2015 5.382 5.432 5.365 5.411 719,056 +0.03(+0.54%)
Sep 15, 2015 5.398 5.423 5.319 5.382 926,168 -0.02(-0.31%)
Sep 14, 2015 5.527 5.540 5.386 5.398 881,567 -0.12(-2.26%)
Sep 11, 2015 5.531 5.564 5.515 5.523 288,186 -0.01(-0.15%)
Sep 10, 2015 5.581 5.598 5.515 5.531 412,437 -0.03(-0.60%)
Sep 09, 2015 5.652 5.656 5.548 5.564 476,327 -0.05(-0.96%)
Sep 08, 2015 5.647 5.680 5.590 5.619 507,855 -0.01(-0.15%)
Sep 04, 2015 5.635 5.627 5.627 5.627 422,240 -0.03(-0.51%)
Sep 03, 2015 5.701 5.721 5.627 5.656 711,949 -0.06(-1.01%)
Sep 02, 2015 5.631 5.717 5.598 5.713 656,774 +0.07(+1.24%)
Sep 01, 2015 5.569 5.647 5.536 5.643 563,426 +0.02(+0.44%)
Aug 31, 2015 5.590 5.651 5.569 5.619 440,248 +0.03(+0.52%)
Aug 28, 2015 5.544 5.617 5.536 5.590 389,146 +0.06(+1.04%)
Aug 27, 2015 5.503 5.544 5.461 5.532 520,789 +0.08(+1.51%)
Aug 26, 2015 5.474 5.499 5.363 5.450 862,411 +0.02(+0.30%)
Aug 25, 2015 5.479 5.557 5.413 5.433 784,350 +0.02(+0.46%)
Aug 24, 2015 5.503 5.503 4.952 5.409 1,657,779 -0.19(-3.45%)
Aug 21, 2015 5.701 5.713 5.586 5.602 1,004,624 -0.11(-1.95%)
Aug 20, 2015 5.734 5.742 5.705 5.713 581,830 -0.03(-0.57%)
Aug 19, 2015 5.730 5.754 5.726 5.746 538,274 -0.01(-0.21%)
Aug 18, 2015 5.742 5.758 5.693 5.758 731,482 +0.01(+0.14%)
Aug 17, 2015 5.771 5.775 5.750 5.750 479,056 -0.03(-0.57%)
Aug 14, 2015 5.763 5.787 5.750 5.783 271,057 +0.03(+0.50%)
Aug 13, 2015 5.763 5.783 5.754 5.754 286,565 -0.02(-0.29%)
Aug 12, 2015 5.771 5.791 5.742 5.771 521,732 +0.00(+0.00%)
Aug 11, 2015 5.734 5.796 5.734 5.771 452,927 +0.03(+0.50%)
Aug 10, 2015 5.803 5.828 5.738 5.742 495,217 -0.05(-0.85%)
Aug 07, 2015 5.811 5.824 5.771 5.791 300,669 -0.04(-0.70%)
Aug 06, 2015 5.771 5.832 5.771 5.832 248,557 +0.07(+1.27%)
Aug 05, 2015 5.897 5.901 5.758 5.758 508,821 -0.11(-1.88%)
Aug 04, 2015 5.852 5.909 5.840 5.868 674,867 +0.03(+0.56%)
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.