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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.26 -0.00 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 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%)
Nov 03, 2014 6.423 6.540 6.419 6.485 656,857 +0.08(+1.20%)
Oct 31, 2014 6.372 6.422 6.364 6.408 420,379 +0.04(+0.63%)
Oct 30, 2014 6.394 6.430 6.357 6.368 286,223 -0.01(-0.17%)
Oct 29, 2014 6.405 6.405 6.364 6.379 371,653 -0.03(-0.40%)
Oct 28, 2014 6.427 6.460 6.375 6.405 378,702 -0.02(-0.28%)
Oct 27, 2014 6.346 6.463 6.353 6.423 421,048 +0.07(+1.09%)
Oct 24, 2014 6.379 6.394 6.310 6.353 635,309 -0.02(-0.34%)
Oct 23, 2014 6.434 6.478 6.306 6.375 721,906 -0.05(-0.80%)
Oct 22, 2014 6.430 6.478 6.371 6.427 523,638 -0.02(-0.28%)
Oct 21, 2014 6.405 6.460 6.383 6.445 603,335 +0.05(+0.74%)
Oct 20, 2014 6.405 6.460 6.401 6.397 558,229 -0.01(-0.14%)
Oct 17, 2014 6.295 6.427 6.262 6.407 932,320 +0.16(+2.55%)
Oct 16, 2014 6.112 6.277 6.108 6.247 906,177 +0.13(+2.09%)
Oct 15, 2014 6.211 6.244 6.072 6.119 1,475,801 -0.13(-2.11%)
Oct 14, 2014 6.211 6.266 6.178 6.251 754,984 +0.04(+0.59%)
Oct 13, 2014 6.192 6.269 6.192 6.214 469,906 -0.00(-0.06%)
Oct 10, 2014 6.251 6.251 6.178 6.218 592,105 -0.00(-0.06%)
Oct 09, 2014 6.273 6.310 6.222 6.222 619,191 -0.03(-0.41%)
Oct 08, 2014 6.233 6.262 6.222 6.247 619,796 +0.01(+0.23%)
Oct 07, 2014 6.284 6.305 6.230 6.233 937,606 -0.05(-0.81%)
Oct 06, 2014 6.291 6.331 6.251 6.284 803,248 +0.05(+0.87%)
Oct 03, 2014 6.240 6.255 6.193 6.229 1,003,187 +0.04(+0.59%)
Oct 02, 2014 6.211 6.284 6.160 6.193 1,144,149 -0.06(-0.93%)
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.