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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.04 (+0.32%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 21, 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 (%)
Mar 31, 2016 5.916 6.031 5.912 6.018 442,817 +0.12(+2.02%)
Mar 30, 2016 5.872 5.903 5.850 5.898 431,537 +0.04(+0.60%)
Mar 29, 2016 5.859 5.876 5.828 5.863 408,024 +0.01(+0.23%)
Mar 28, 2016 5.890 5.905 5.850 5.850 241,373 -0.03(-0.53%)
Mar 24, 2016 5.872 5.881 5.881 5.881 252,546 -0.03(-0.52%)
Mar 23, 2016 5.925 5.934 5.885 5.912 401,313 +0.00(+0.07%)
Mar 22, 2016 5.907 5.929 5.872 5.907 379,633 -0.01(-0.15%)
Mar 21, 2016 5.894 5.921 5.881 5.916 405,071 +0.01(+0.22%)
Mar 18, 2016 5.938 5.938 5.881 5.903 497,743 -0.01(-0.15%)
Mar 17, 2016 5.881 5.938 5.881 5.912 461,182 +0.00(+0.07%)
Mar 16, 2016 5.912 5.912 5.753 5.907 1,090,336 +0.00(+0.00%)
Mar 15, 2016 5.916 5.929 5.885 5.907 254,573 -0.02(-0.30%)
Mar 14, 2016 5.925 5.956 5.890 5.925 368,659 -0.03(-0.52%)
Mar 11, 2016 5.841 5.965 5.841 5.956 473,829 +0.13(+2.27%)
Mar 10, 2016 5.903 5.916 5.815 5.823 457,453 -0.05(-0.83%)
Mar 09, 2016 5.960 5.963 5.872 5.872 644,662 -0.04(-0.67%)
Mar 08, 2016 5.960 5.960 5.903 5.912 341,343 -0.04(-0.73%)
Mar 07, 2016 5.977 5.977 5.929 5.955 481,789 -0.02(-0.37%)
Mar 04, 2016 5.899 5.986 5.885 5.977 676,293 +0.09(+1.48%)
Mar 03, 2016 5.759 5.899 5.750 5.890 524,924 +0.14(+2.36%)
Mar 02, 2016 5.724 5.763 5.702 5.754 542,250 +0.05(+0.84%)
Mar 01, 2016 5.667 5.724 5.632 5.706 548,466 +0.04(+0.77%)
Feb 29, 2016 5.662 5.667 5.645 5.662 292,951 +0.00(+0.00%)
Feb 26, 2016 5.662 5.680 5.632 5.662 280,224 +0.01(+0.15%)
Feb 25, 2016 5.593 5.658 5.558 5.654 296,512 +0.10(+1.89%)
Feb 24, 2016 5.527 5.553 5.505 5.549 211,319 +0.01(+0.24%)
Feb 23, 2016 5.514 5.566 5.483 5.536 295,652 -0.01(-0.16%)
Feb 22, 2016 5.536 5.549 5.490 5.544 512,824 +0.03(+0.63%)
Feb 19, 2016 5.505 5.536 5.461 5.509 255,204 +0.00(+0.00%)
Feb 18, 2016 5.544 5.544 5.477 5.509 329,570 -0.04(-0.71%)
Feb 17, 2016 5.413 5.549 5.370 5.549 655,744 +0.15(+2.75%)
Feb 16, 2016 5.339 5.418 5.300 5.400 496,833 +0.08(+1.48%)
Feb 12, 2016 5.282 5.321 5.321 5.321 641,041 +0.06(+1.16%)
Feb 11, 2016 5.308 5.335 5.234 5.260 871,375 -0.12(-2.20%)
Feb 10, 2016 5.431 5.439 5.378 5.378 407,247 -0.05(-0.89%)
Feb 09, 2016 5.413 5.470 5.383 5.426 501,860 -0.02(-0.32%)
Feb 08, 2016 5.509 5.543 5.430 5.444 774,957 -0.16(-2.86%)
Feb 05, 2016 5.712 5.729 5.578 5.604 551,226 -0.09(-1.60%)
Feb 04, 2016 5.703 5.721 5.665 5.695 357,957 +0.00(+0.08%)
Feb 03, 2016 5.703 5.729 5.647 5.691 499,352 -0.01(-0.23%)
Feb 02, 2016 5.708 5.751 5.660 5.703 721,017 -0.02(-0.30%)
Feb 01, 2016 5.686 5.721 5.652 5.721 452,702 +0.05(+0.92%)
Jan 29, 2016 5.691 5.764 5.643 5.669 454,017 -0.02(-0.38%)
Jan 28, 2016 5.660 5.720 5.604 5.691 407,761 +0.08(+1.39%)
Jan 27, 2016 5.582 5.665 5.556 5.613 609,428 +0.04(+0.78%)
Jan 26, 2016 5.440 5.569 5.440 5.569 653,547 +0.15(+2.80%)
Jan 25, 2016 5.392 5.448 5.379 5.418 328,634 +0.01(+0.24%)
Jan 22, 2016 5.310 5.440 5.305 5.405 699,473 +0.14(+2.71%)
Jan 21, 2016 5.240 5.331 5.215 5.262 681,698 +0.01(+0.16%)
Jan 20, 2016 5.258 5.292 5.111 5.253 1,154,057 -0.07(-1.38%)
Jan 19, 2016 5.409 5.453 5.288 5.327 1,044,986 -0.09(-1.60%)
Jan 15, 2016 5.422 5.414 5.414 5.414 964,323 -0.08(-1.42%)
Jan 14, 2016 5.526 5.561 5.457 5.491 942,287 -0.03(-0.63%)
Jan 13, 2016 5.673 5.703 5.509 5.526 746,048 -0.13(-2.37%)
Jan 12, 2016 5.678 5.720 5.630 5.660 373,082 -0.00(-0.08%)
Jan 11, 2016 5.712 5.716 5.622 5.665 674,238 -0.02(-0.38%)
Jan 08, 2016 5.776 5.799 5.677 5.686 508,274 -0.05(-0.82%)
Jan 07, 2016 5.832 5.875 5.720 5.733 664,469 -0.16(-2.69%)
Jan 06, 2016 5.806 5.952 5.793 5.892 1,254,688 +0.01(+0.22%)
Jan 05, 2016 5.917 5.934 5.815 5.879 1,866,217 -0.02(-0.36%)
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.