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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.51 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2016 5.709 5.713 5.691 5.709 290,566 +0.00(+0.00%)
Feb 26, 2016 5.709 5.727 5.678 5.709 277,942 +0.01(+0.15%)
Feb 25, 2016 5.638 5.705 5.603 5.700 294,098 +0.11(+1.89%)
Feb 24, 2016 5.572 5.599 5.550 5.594 209,599 +0.01(+0.24%)
Feb 23, 2016 5.559 5.612 5.528 5.581 293,245 -0.01(-0.16%)
Feb 22, 2016 5.581 5.594 5.535 5.590 508,649 +0.04(+0.63%)
Feb 19, 2016 5.550 5.581 5.506 5.555 253,126 +0.00(+0.00%)
Feb 18, 2016 5.590 5.590 5.522 5.555 326,887 -0.04(-0.71%)
Feb 17, 2016 5.458 5.594 5.414 5.594 650,406 +0.15(+2.75%)
Feb 16, 2016 5.383 5.462 5.343 5.444 492,788 +0.08(+1.48%)
Feb 12, 2016 5.325 5.365 5.365 5.365 635,822 +0.06(+1.16%)
Feb 11, 2016 5.352 5.378 5.277 5.303 864,281 -0.12(-2.20%)
Feb 10, 2016 5.475 5.484 5.422 5.422 403,932 -0.05(-0.89%)
Feb 09, 2016 5.458 5.515 5.427 5.471 497,774 -0.02(-0.32%)
Feb 08, 2016 5.554 5.589 5.474 5.489 768,648 -0.16(-2.86%)
Feb 05, 2016 5.759 5.776 5.624 5.650 546,738 -0.09(-1.60%)
Feb 04, 2016 5.750 5.768 5.711 5.742 355,043 +0.00(+0.08%)
Feb 03, 2016 5.750 5.776 5.694 5.737 495,286 -0.01(-0.23%)
Feb 02, 2016 5.755 5.798 5.707 5.750 715,147 -0.02(-0.30%)
Feb 01, 2016 5.733 5.768 5.698 5.768 449,017 +0.05(+0.92%)
Jan 29, 2016 5.737 5.811 5.689 5.715 450,321 -0.02(-0.38%)
Jan 28, 2016 5.707 5.766 5.650 5.737 404,441 +0.08(+1.39%)
Jan 27, 2016 5.628 5.711 5.602 5.659 604,466 +0.04(+0.78%)
Jan 26, 2016 5.484 5.615 5.484 5.615 648,226 +0.15(+2.80%)
Jan 25, 2016 5.436 5.493 5.423 5.462 325,959 +0.01(+0.24%)
Jan 22, 2016 5.353 5.485 5.349 5.449 693,778 +0.14(+2.71%)
Jan 21, 2016 5.283 5.375 5.257 5.305 676,148 +0.01(+0.16%)
Jan 20, 2016 5.301 5.336 5.153 5.297 1,144,661 -0.07(-1.38%)
Jan 19, 2016 5.454 5.497 5.331 5.371 1,036,478 -0.09(-1.60%)
Jan 15, 2016 5.467 5.458 5.458 5.458 956,472 -0.08(-1.42%)
Jan 14, 2016 5.571 5.606 5.502 5.537 934,615 -0.03(-0.63%)
Jan 13, 2016 5.720 5.750 5.554 5.571 739,974 -0.14(-2.37%)
Jan 12, 2016 5.724 5.766 5.676 5.707 370,044 -0.00(-0.08%)
Jan 11, 2016 5.759 5.763 5.668 5.711 668,749 -0.02(-0.38%)
Jan 08, 2016 5.823 5.846 5.724 5.733 504,136 -0.05(-0.82%)
Jan 07, 2016 5.880 5.923 5.767 5.780 659,059 -0.16(-2.69%)
Jan 06, 2016 5.854 6.000 5.841 5.940 1,244,473 +0.01(+0.22%)
Jan 05, 2016 5.966 5.983 5.862 5.927 1,851,023 -0.02(-0.36%)
Jan 04, 2016 5.711 5.961 5.685 5.949 1,830,396 +0.19(+3.22%)
Dec 31, 2015 5.711 5.763 5.763 5.763 914,582 +0.05(+0.91%)
Dec 30, 2015 5.746 5.767 5.698 5.711 741,802 -0.03(-0.60%)
Dec 29, 2015 5.793 5.797 5.685 5.746 948,818 +0.00(+0.00%)
Dec 28, 2015 5.754 5.776 5.681 5.746 935,471 -0.02(-0.37%)
Dec 24, 2015 5.767 5.767 5.767 5.767 215,740 -0.01(-0.15%)
Dec 23, 2015 5.858 5.867 5.767 5.776 642,946 -0.06(-0.96%)
Dec 22, 2015 5.815 5.849 5.750 5.832 830,031 +0.02(+0.37%)
Dec 21, 2015 5.810 5.832 5.789 5.810 826,714 +0.04(+0.75%)
Dec 18, 2015 5.715 5.802 5.715 5.767 616,233 +0.00(+0.00%)
Dec 17, 2015 5.702 5.780 5.642 5.767 680,027 +0.08(+1.37%)
Dec 16, 2015 5.651 5.789 5.632 5.689 1,045,869 +0.08(+1.46%)
Dec 15, 2015 5.582 5.715 5.577 5.608 734,848 +0.05(+0.93%)
Dec 14, 2015 5.681 5.711 5.517 5.556 1,898,188 -0.17(-3.01%)
Dec 11, 2015 5.836 5.840 5.707 5.728 1,357,436 -0.16(-2.64%)
Dec 10, 2015 5.970 5.970 5.853 5.883 421,218 -0.08(-1.37%)
Dec 09, 2015 5.952 6.008 5.918 5.965 596,895 +0.01(+0.14%)
Dec 08, 2015 5.884 5.957 5.854 5.957 581,494 +0.00(+0.07%)
Dec 07, 2015 5.918 5.990 5.876 5.952 752,038 -0.02(-0.29%)
Dec 04, 2015 5.910 5.978 5.880 5.969 363,612 +0.08(+1.30%)
Dec 03, 2015 5.952 5.952 5.858 5.893 498,780 -0.07(-1.11%)
Dec 02, 2015 5.957 5.995 5.940 5.959 583,629 +0.01(+0.11%)
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.