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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.26 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, May 24, 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 (%)
Dec 31, 2013 5.887 5.884 5.884 5.884 1,276,933 -0.02(-0.40%)
Dec 30, 2013 6.044 6.044 5.887 5.908 1,050,594 -0.07(-1.20%)
Dec 27, 2013 6.116 6.116 5.972 5.979 1,131,275 -0.10(-1.68%)
Dec 26, 2013 6.034 6.187 6.003 6.082 2,036,085 +0.14(+2.30%)
Dec 24, 2013 5.936 5.976 5.886 5.945 1,285,558 +0.05(+0.78%)
Dec 23, 2013 5.791 5.911 5.692 5.899 3,277,000 +0.33(+5.87%)
Dec 20, 2013 5.518 5.597 5.492 5.572 1,147,784 +0.07(+1.34%)
Dec 19, 2013 5.439 5.529 5.424 5.498 866,695 +0.06(+1.08%)
Dec 18, 2013 5.412 5.483 5.384 5.439 968,954 +0.05(+0.97%)
Dec 17, 2013 5.359 5.402 5.325 5.387 855,387 +0.02(+0.40%)
Dec 16, 2013 5.254 5.378 5.250 5.365 1,476,504 +0.13(+2.41%)
Dec 13, 2013 5.251 5.266 5.227 5.239 1,227,310 -0.01(-0.23%)
Dec 12, 2013 5.294 5.295 5.239 5.251 1,864,827 -0.06(-1.05%)
Dec 11, 2013 5.341 5.363 5.298 5.307 1,483,454 -0.04(-0.69%)
Dec 10, 2013 5.381 5.393 5.325 5.344 1,013,050 -0.01(-0.12%)
Dec 09, 2013 5.362 5.381 5.347 5.350 1,134,241 -0.02(-0.34%)
Dec 06, 2013 5.396 5.423 5.344 5.368 921,996 -0.03(-0.51%)
Dec 05, 2013 5.356 5.509 5.356 5.396 722,879 +0.03(+0.57%)
Dec 04, 2013 5.390 5.399 5.365 5.365 1,057,989 -0.02(-0.45%)
Dec 03, 2013 5.448 5.472 5.387 5.390 1,072,861 -0.06(-1.07%)
Dec 02, 2013 5.457 5.460 5.420 5.448 804,973 +0.02(+0.28%)
Nov 29, 2013 5.399 5.433 5.399 5.433 372,282 +0.04(+0.80%)
Nov 27, 2013 5.405 5.445 5.387 5.390 971,656 -0.02(-0.28%)
Nov 26, 2013 5.457 5.463 5.401 5.405 1,050,395 -0.05(-0.84%)
Nov 25, 2013 5.457 5.491 5.426 5.451 1,017,448 -0.02(-0.28%)
Nov 22, 2013 5.494 5.509 5.448 5.466 824,636 -0.03(-0.50%)
Nov 21, 2013 5.527 5.540 5.485 5.494 925,806 -0.05(-0.88%)
Nov 20, 2013 5.573 5.592 5.512 5.543 837,340 -0.05(-0.82%)
Nov 19, 2013 5.567 5.589 5.534 5.589 473,631 +0.03(+0.61%)
Nov 18, 2013 5.546 5.607 5.543 5.555 623,572 +0.01(+0.15%)
Nov 15, 2013 5.576 5.583 5.531 5.547 641,516 -0.03(-0.53%)
Nov 14, 2013 5.448 5.586 5.448 5.576 838,055 +0.09(+1.73%)
Nov 12, 2013 5.469 5.515 5.448 5.482 588,585 -0.01(-0.17%)
Nov 11, 2013 5.482 5.524 5.469 5.491 852,732 -0.02(-0.33%)
Nov 08, 2013 5.638 5.641 5.488 5.509 1,838,706 -0.15(-2.70%)
Nov 07, 2013 5.726 5.781 5.662 5.662 634,043 -0.02(-0.43%)
Nov 06, 2013 5.677 5.708 5.668 5.687 850,769 -0.01(-0.11%)
Nov 05, 2013 5.766 5.769 5.662 5.693 881,802 -0.03(-0.48%)
Nov 04, 2013 5.720 5.753 5.696 5.720 983,199 +0.03(+0.48%)
Nov 01, 2013 5.702 5.714 5.665 5.693 1,095,233 +0.03(+0.48%)
Oct 31, 2013 5.626 5.681 5.626 5.665 1,147,560 +0.03(+0.54%)
Oct 30, 2013 5.571 5.668 5.550 5.635 1,073,429 +0.04(+0.76%)
Oct 29, 2013 5.553 5.608 5.539 5.592 584,027 +0.05(+0.99%)
Oct 28, 2013 5.480 5.541 5.474 5.538 639,542 +0.05(+0.89%)
Oct 25, 2013 5.477 5.504 5.462 5.489 481,478 +0.02(+0.39%)
Oct 24, 2013 5.486 5.522 5.456 5.468 1,021,434 -0.03(-0.50%)
Oct 23, 2013 5.541 5.541 5.477 5.495 690,728 -0.03(-0.55%)
Oct 22, 2013 5.571 5.602 5.480 5.526 690,405 +0.03(+0.61%)
Oct 21, 2013 5.471 5.498 5.453 5.492 421,597 +0.01(+0.22%)
Oct 18, 2013 5.492 5.513 5.450 5.480 844,998 +0.00(+0.06%)
Oct 17, 2013 5.380 5.498 5.380 5.477 770,314 +0.09(+1.69%)
Oct 16, 2013 5.361 5.401 5.313 5.386 1,026,162 +0.03(+0.62%)
Oct 15, 2013 5.358 5.364 5.322 5.352 596,470 -0.01(-0.17%)
Oct 14, 2013 5.301 5.364 5.276 5.361 724,919 +0.03(+0.51%)
Oct 11, 2013 5.319 5.358 5.310 5.334 399,793 +0.00(+0.06%)
Oct 10, 2013 5.319 5.367 5.310 5.331 520,536 +0.01(+0.23%)
Oct 09, 2013 5.279 5.340 5.237 5.319 570,534 +0.02(+0.40%)
Oct 08, 2013 5.325 5.352 5.289 5.298 557,119 -0.04(-0.68%)
Oct 07, 2013 5.373 5.394 5.322 5.334 1,017,856 -0.06(-1.17%)
Oct 04, 2013 5.418 5.430 5.385 5.397 551,232 -0.01(-0.17%)
Oct 03, 2013 5.433 5.439 5.388 5.406 729,534 -0.03(-0.50%)
Oct 02, 2013 5.418 5.448 5.385 5.433 721,360 -0.01(-0.22%)
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.