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: 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 (%)
Jul 31, 2013 5.427 5.454 5.403 5.448 956,059 -0.01(-0.22%)
Jul 30, 2013 5.448 5.495 5.448 5.460 402,989 +0.01(+0.27%)
Jul 29, 2013 5.528 5.540 5.436 5.445 668,645 -0.07(-1.24%)
Jul 26, 2013 5.513 5.540 5.478 5.513 483,724 -0.02(-0.38%)
Jul 25, 2013 5.492 5.543 5.472 5.534 499,171 +0.03(+0.59%)
Jul 24, 2013 5.492 5.507 5.457 5.501 490,198 -0.02(-0.43%)
Jul 23, 2013 5.507 5.543 5.484 5.525 380,093 +0.00(+0.00%)
Jul 22, 2013 5.528 5.555 5.489 5.525 537,245 -0.01(-0.11%)
Jul 19, 2013 5.489 5.567 5.489 5.531 704,239 +0.01(+0.11%)
Jul 18, 2013 5.498 5.543 5.484 5.525 581,235 +0.05(+0.95%)
Jul 17, 2013 5.424 5.495 5.400 5.473 1,133,164 +0.04(+0.79%)
Jul 16, 2013 5.448 5.484 5.424 5.430 592,923 -0.02(-0.33%)
Jul 15, 2013 5.436 5.510 5.430 5.448 585,491 +0.03(+0.55%)
Jul 12, 2013 5.510 5.596 5.397 5.418 665,442 -0.13(-2.36%)
Jul 11, 2013 5.385 5.573 5.385 5.549 1,595,664 +0.22(+4.19%)
Jul 10, 2013 5.359 5.385 5.320 5.326 873,811 -0.03(-0.56%)
Jul 09, 2013 5.385 5.394 5.311 5.356 1,077,196 +0.01(+0.17%)
Jul 08, 2013 5.373 5.415 5.341 5.347 1,517,063 -0.02(-0.44%)
Jul 05, 2013 5.477 5.491 5.311 5.370 2,049,451 -0.16(-2.93%)
Jul 03, 2013 5.518 5.559 5.432 5.533 602,909 +0.00(+0.05%)
Jul 02, 2013 5.630 5.727 5.511 5.530 1,177,076 -0.10(-1.73%)
Jul 01, 2013 5.828 5.851 5.556 5.627 2,190,608 -0.14(-2.46%)
Jun 28, 2013 5.843 5.902 5.769 5.769 1,992,445 -0.07(-1.26%)
Jun 27, 2013 5.863 5.907 5.828 5.843 1,421,409 +0.02(+0.30%)
Jun 26, 2013 5.748 5.866 5.710 5.825 2,022,590 +0.13(+2.33%)
Jun 25, 2013 5.506 5.722 5.497 5.692 2,158,067 +0.22(+3.99%)
Jun 24, 2013 5.515 5.524 5.341 5.474 2,697,843 -0.12(-2.06%)
Jun 21, 2013 5.533 5.606 5.462 5.589 1,367,210 +0.08(+1.50%)
Jun 20, 2013 5.668 5.710 5.483 5.506 2,781,567 -0.28(-4.84%)
Jun 19, 2013 5.848 5.848 5.730 5.786 1,849,435 -0.07(-1.16%)
Jun 18, 2013 5.831 5.863 5.695 5.854 2,114,932 +0.06(+0.97%)
Jun 17, 2013 5.654 5.819 5.645 5.798 4,863,644 +0.34(+6.22%)
Jun 14, 2013 5.397 5.513 5.397 5.459 1,494,204 +0.07(+1.31%)
Jun 13, 2013 5.217 5.388 5.199 5.388 1,845,680 +0.19(+3.75%)
Jun 12, 2013 5.335 5.376 5.170 5.193 2,536,631 -0.14(-2.55%)
Jun 11, 2013 5.297 5.347 5.252 5.329 1,844,873 -0.03(-0.55%)
Jun 10, 2013 5.508 5.508 5.303 5.359 2,245,802 -0.16(-2.87%)
Jun 07, 2013 5.549 5.613 5.449 5.517 1,541,897 -0.06(-1.00%)
Jun 06, 2013 5.455 5.593 5.417 5.572 1,695,690 +0.12(+2.15%)
Jun 05, 2013 5.408 5.482 5.408 5.455 1,046,192 +0.05(+0.92%)
Jun 04, 2013 5.259 5.408 5.259 5.405 1,530,514 +0.12(+2.22%)
Jun 03, 2013 5.414 5.414 5.206 5.288 2,973,374 -0.06(-1.20%)
May 31, 2013 5.496 5.555 5.326 5.353 2,832,128 -0.13(-2.46%)
May 30, 2013 5.435 5.602 5.435 5.487 2,179,534 +0.03(+0.59%)
May 29, 2013 5.555 5.558 5.306 5.455 7,536,898 -0.15(-2.62%)
May 28, 2013 5.904 5.909 5.523 5.602 4,483,897 -0.27(-4.64%)
May 24, 2013 5.971 5.991 5.836 5.874 983,993 -0.09(-1.47%)
May 23, 2013 5.909 5.962 5.851 5.962 729,531 +0.04(+0.59%)
May 22, 2013 5.836 6.018 5.824 5.927 1,551,280 +0.07(+1.25%)
May 21, 2013 5.918 5.956 5.766 5.854 3,306,756 -0.10(-1.62%)
May 20, 2013 6.123 6.123 5.889 5.950 3,132,638 -0.18(-2.96%)
May 17, 2013 6.238 6.264 6.109 6.132 2,132,401 -0.12(-1.88%)
May 16, 2013 6.299 6.317 6.226 6.249 720,977 -0.06(-1.02%)
May 15, 2013 6.343 6.364 6.314 6.314 760,352 -0.05(-0.74%)
May 13, 2013 6.428 6.446 6.352 6.361 508,064 -0.07(-1.05%)
May 10, 2013 6.425 6.475 6.425 6.428 443,301 -0.00(-0.04%)
May 09, 2013 6.437 6.460 6.428 6.431 482,461 -0.01(-0.09%)
May 08, 2013 6.422 6.466 6.422 6.437 849,443 +0.01(+0.18%)
May 07, 2013 6.437 6.451 6.422 6.425 413,413 -0.01(-0.14%)
May 06, 2013 6.434 6.448 6.413 6.434 629,097 +0.03(+0.41%)
May 03, 2013 6.425 6.422 6.408 6.408 517,030 +0.00(+0.00%)
May 02, 2013 6.425 6.437 6.393 6.408 400,971 +0.01(+0.18%)
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.