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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.26 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2013 6.255 6.275 6.218 6.235 532,068 +0.01(+0.18%)
Feb 27, 2013 6.241 6.258 6.206 6.223 570,700 -0.02(-0.28%)
Feb 26, 2013 6.226 6.241 6.108 6.241 873,875 +0.04(+0.70%)
Feb 25, 2013 6.166 6.226 6.166 6.197 664,821 +0.03(+0.42%)
Feb 22, 2013 6.125 6.189 6.125 6.171 587,178 +0.05(+0.85%)
Feb 21, 2013 6.200 6.209 6.094 6.120 884,851 -0.04(-0.65%)
Feb 20, 2013 6.160 6.183 6.146 6.160 656,337 +0.02(+0.37%)
Feb 19, 2013 6.123 6.166 6.111 6.137 1,112,841 +0.05(+0.76%)
Feb 15, 2013 6.079 6.105 6.071 6.091 761,250 +0.03(+0.52%)
Feb 14, 2013 6.163 6.177 6.048 6.059 925,006 -0.09(-1.40%)
Feb 13, 2013 6.186 6.194 6.137 6.146 699,095 -0.04(-0.65%)
Feb 12, 2013 6.249 6.252 6.180 6.186 886,346 -0.02(-0.28%)
Feb 11, 2013 6.241 6.241 6.148 6.203 990,724 +0.03(+0.42%)
Feb 08, 2013 6.157 6.269 6.148 6.177 1,126,921 +0.03(+0.47%)
Feb 07, 2013 6.163 6.180 6.105 6.148 1,575,014 +0.03(+0.42%)
Feb 06, 2013 6.094 6.131 6.091 6.123 1,650,951 +0.10(+1.66%)
Feb 04, 2013 6.028 6.120 5.994 6.022 3,788,471 +0.19(+3.18%)
Feb 01, 2013 5.831 5.839 5.805 5.837 690,511 +0.03(+0.54%)
Jan 31, 2013 5.777 5.819 5.768 5.805 555,041 +0.01(+0.15%)
Jan 30, 2013 5.782 5.813 5.769 5.797 510,966 +0.01(+0.15%)
Jan 29, 2013 5.799 5.819 5.779 5.788 527,671 +0.01(+0.15%)
Jan 28, 2013 5.819 5.825 5.777 5.779 618,663 -0.03(-0.54%)
Jan 25, 2013 5.837 5.839 5.805 5.811 485,918 -0.01(-0.20%)
Jan 24, 2013 5.854 5.868 5.808 5.823 631,840 -0.02(-0.39%)
Jan 23, 2013 5.874 5.881 5.834 5.845 606,788 -0.03(-0.54%)
Jan 22, 2013 5.854 5.894 5.834 5.877 1,174,667 +0.03(+0.54%)
Jan 18, 2013 5.808 5.862 5.805 5.845 1,235,348 +0.05(+0.84%)
Jan 17, 2013 5.777 5.805 5.762 5.797 466,199 +0.02(+0.35%)
Jan 16, 2013 5.785 5.785 5.734 5.777 585,852 +0.00(+0.00%)
Jan 15, 2013 5.799 5.805 5.754 5.777 771,230 +0.02(+0.40%)
Jan 14, 2013 5.785 5.794 5.719 5.754 544,980 -0.03(-0.49%)
Jan 11, 2013 5.748 5.782 5.729 5.782 546,571 +0.07(+1.25%)
Jan 10, 2013 5.719 5.731 5.668 5.711 882,980 -0.01(-0.20%)
Jan 09, 2013 5.648 5.725 5.640 5.722 800,181 +0.08(+1.46%)
Jan 08, 2013 5.660 5.682 5.631 5.640 595,304 -0.02(-0.35%)
Jan 07, 2013 5.611 5.660 5.597 5.660 632,049 +0.07(+1.22%)
Jan 04, 2013 5.574 5.622 5.569 5.592 813,164 +0.02(+0.31%)
Jan 03, 2013 5.646 5.722 5.549 5.574 1,619,058 -0.07(-1.26%)
Jan 02, 2013 5.633 5.657 5.515 5.646 1,335,116 +0.13(+2.37%)
Dec 31, 2012 5.540 5.552 5.512 5.515 525,024 -0.03(-0.46%)
Dec 28, 2012 5.577 5.589 5.512 5.540 624,323 -0.06(-1.12%)
Dec 27, 2012 5.697 5.697 5.557 5.603 847,248 -0.06(-1.00%)
Dec 26, 2012 5.589 5.671 5.568 5.660 921,738 +0.10(+1.73%)
Dec 24, 2012 5.547 5.563 5.501 5.563 542,477 +0.06(+1.13%)
Dec 21, 2012 5.490 5.563 5.489 5.501 622,354 -0.03(-0.54%)
Dec 20, 2012 5.561 5.566 5.528 5.531 861,575 -0.04(-0.63%)
Dec 19, 2012 5.550 5.566 5.482 5.566 1,370,327 +0.16(+3.05%)
Dec 18, 2012 5.307 5.438 5.301 5.401 954,108 +0.08(+1.57%)
Dec 17, 2012 5.347 5.369 5.309 5.318 1,109,837 -0.03(-0.56%)
Dec 14, 2012 5.388 5.409 5.326 5.347 513,639 -0.04(-0.75%)
Dec 13, 2012 5.428 5.428 5.358 5.388 632,389 -0.03(-0.60%)
Dec 12, 2012 5.455 5.455 5.415 5.420 395,464 -0.02(-0.45%)
Dec 11, 2012 5.450 5.455 5.399 5.444 746,332 +0.01(+0.10%)
Dec 10, 2012 5.439 5.487 5.380 5.439 722,029 +0.01(+0.15%)
Dec 07, 2012 5.407 5.449 5.407 5.431 449,728 +0.03(+0.65%)
Dec 06, 2012 5.450 5.471 5.392 5.396 670,842 -0.06(-1.08%)
Dec 05, 2012 5.461 5.477 5.448 5.455 459,250 -0.02(-0.29%)
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.