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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.50 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2015 5.907 5.929 5.890 5.928 437,290 +0.03(+0.51%)
Nov 27, 2015 5.894 5.915 5.873 5.898 155,376 +0.00(+0.07%)
Nov 25, 2015 5.898 5.894 5.894 5.894 369,703 +0.01(+0.15%)
Nov 24, 2015 5.864 5.907 5.856 5.885 256,292 +0.02(+0.29%)
Nov 23, 2015 5.877 5.911 5.856 5.868 438,060 +0.02(+0.29%)
Nov 20, 2015 5.898 5.949 5.847 5.851 480,062 -0.04(-0.72%)
Nov 19, 2015 5.851 5.911 5.843 5.894 392,150 +0.02(+0.36%)
Nov 18, 2015 5.856 5.958 5.809 5.873 490,914 +0.03(+0.51%)
Nov 17, 2015 5.860 5.860 5.796 5.843 474,225 +0.02(+0.29%)
Nov 16, 2015 5.783 5.830 5.723 5.826 433,977 +0.05(+0.89%)
Nov 13, 2015 5.826 5.881 5.744 5.774 572,692 -0.03(-0.59%)
Nov 12, 2015 5.885 5.890 5.789 5.809 672,425 -0.10(-1.73%)
Nov 11, 2015 5.949 5.958 5.902 5.911 272,211 -0.03(-0.43%)
Nov 10, 2015 5.937 5.979 5.920 5.937 446,252 -0.01(-0.14%)
Nov 09, 2015 6.031 6.031 5.941 5.945 478,730 -0.07(-1.21%)
Nov 06, 2015 6.022 6.039 5.988 6.018 640,365 -0.02(-0.39%)
Nov 05, 2015 6.018 6.069 6.005 6.041 517,223 -0.01(-0.10%)
Nov 04, 2015 6.052 6.052 6.008 6.047 476,178 -0.01(-0.10%)
Nov 03, 2015 6.005 6.060 6.001 6.054 772,215 +0.03(+0.45%)
Nov 02, 2015 5.988 6.031 5.981 6.027 581,810 +0.07(+1.21%)
Oct 30, 2015 5.971 5.976 5.946 5.954 289,529 +0.01(+0.14%)
Oct 29, 2015 5.971 5.984 5.933 5.946 373,641 -0.03(-0.50%)
Oct 28, 2015 6.005 6.005 5.976 5.976 349,312 +0.01(+0.14%)
Oct 27, 2015 5.984 5.988 5.946 5.967 420,081 -0.03(-0.49%)
Oct 26, 2015 5.967 6.009 5.950 5.997 549,657 +0.05(+0.84%)
Oct 23, 2015 5.950 6.005 5.946 5.947 608,380 +0.02(+0.37%)
Oct 22, 2015 5.912 5.937 5.902 5.925 242,798 +0.05(+0.80%)
Oct 21, 2015 5.912 5.937 5.865 5.878 306,263 -0.03(-0.57%)
Oct 20, 2015 5.959 6.052 5.844 5.912 808,860 -0.06(-0.92%)
Oct 19, 2015 5.967 5.971 5.937 5.967 412,371 +0.01(+0.14%)
Oct 16, 2015 5.899 5.967 5.865 5.959 358,209 +0.06(+1.00%)
Oct 15, 2015 5.840 5.904 5.815 5.899 393,677 +0.06(+0.94%)
Oct 14, 2015 5.904 5.925 5.810 5.844 309,281 -0.05(-0.86%)
Oct 13, 2015 5.895 5.946 5.891 5.895 449,521 -0.00(-0.03%)
Oct 12, 2015 5.882 5.904 5.870 5.897 390,371 +0.03(+0.46%)
Oct 09, 2015 5.887 5.891 5.845 5.870 374,943 +0.01(+0.14%)
Oct 08, 2015 5.815 5.874 5.726 5.861 606,584 +0.06(+1.05%)
Oct 07, 2015 5.739 5.806 5.692 5.800 445,899 +0.07(+1.15%)
Oct 06, 2015 5.697 5.776 5.680 5.734 467,037 +0.05(+0.96%)
Oct 05, 2015 5.579 5.721 5.579 5.680 755,992 +0.12(+2.11%)
Oct 02, 2015 5.453 5.571 5.453 5.562 800,589 +0.07(+1.30%)
Oct 01, 2015 5.554 5.558 5.437 5.491 421,759 -0.08(-1.50%)
Sep 30, 2015 5.441 5.575 5.412 5.575 700,053 +0.15(+2.78%)
Sep 29, 2015 5.483 5.512 5.403 5.424 791,345 -0.08(-1.37%)
Sep 28, 2015 5.575 5.602 5.485 5.500 577,638 -0.08(-1.50%)
Sep 25, 2015 5.592 5.617 5.550 5.583 410,392 +0.00(+0.08%)
Sep 24, 2015 5.579 5.600 5.529 5.579 450,876 -0.03(-0.60%)
Sep 23, 2015 5.596 5.642 5.575 5.613 386,922 -0.00(-0.07%)
Sep 22, 2015 5.562 5.617 5.533 5.617 505,839 +0.03(+0.60%)
Sep 21, 2015 5.646 5.680 5.583 5.583 490,268 -0.06(-1.11%)
Sep 18, 2015 5.533 5.650 5.519 5.646 700,041 +0.10(+1.75%)
Sep 17, 2015 5.462 5.571 5.441 5.549 578,254 +0.09(+1.67%)
Sep 16, 2015 5.428 5.479 5.412 5.458 712,878 +0.03(+0.54%)
Sep 15, 2015 5.445 5.470 5.365 5.428 918,212 -0.02(-0.31%)
Sep 14, 2015 5.575 5.588 5.432 5.445 873,994 -0.13(-2.26%)
Sep 11, 2015 5.579 5.613 5.562 5.571 285,710 -0.01(-0.15%)
Sep 10, 2015 5.629 5.646 5.562 5.579 408,894 -0.03(-0.60%)
Sep 09, 2015 5.701 5.705 5.596 5.613 472,235 -0.05(-0.96%)
Sep 08, 2015 5.696 5.729 5.638 5.667 503,492 -0.01(-0.15%)
Sep 04, 2015 5.684 5.676 5.676 5.676 418,613 -0.03(-0.51%)
Sep 03, 2015 5.750 5.771 5.676 5.705 705,833 -0.06(-1.01%)
Sep 02, 2015 5.680 5.767 5.646 5.763 651,131 +0.07(+1.24%)
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.