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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.15 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2014 6.571 6.571 6.446 6.457 1,282,488 -0.16(-2.44%)
Jul 30, 2014 6.618 6.618 6.589 6.618 275,658 -0.02(-0.27%)
Jul 29, 2014 6.639 6.639 6.589 6.636 272,053 +0.01(+0.16%)
Jul 28, 2014 6.629 6.639 6.561 6.625 336,753 -0.02(-0.27%)
Jul 25, 2014 6.614 6.643 6.607 6.643 265,119 +0.02(+0.27%)
Jul 24, 2014 6.632 6.632 6.604 6.625 135,378 -0.01(-0.11%)
Jul 23, 2014 6.636 6.639 6.611 6.632 194,851 +0.01(+0.11%)
Jul 22, 2014 6.629 6.629 6.571 6.625 314,036 +0.01(+0.16%)
Jul 21, 2014 6.650 6.650 6.600 6.614 333,008 -0.03(-0.43%)
Jul 18, 2014 6.582 6.661 6.575 6.643 387,605 +0.05(+0.71%)
Jul 17, 2014 6.618 6.622 6.561 6.596 374,176 -0.01(-0.16%)
Jul 16, 2014 6.611 6.614 6.589 6.607 323,692 -0.00(-0.05%)
Jul 15, 2014 6.643 6.657 6.482 6.611 490,042 -0.01(-0.22%)
Jul 14, 2014 6.647 6.675 6.596 6.625 430,220 -0.02(-0.32%)
Jul 11, 2014 6.636 6.679 6.636 6.647 334,211 -0.01(-0.11%)
Jul 10, 2014 6.629 6.668 6.589 6.654 347,593 +0.00(+0.00%)
Jul 09, 2014 6.682 6.697 6.647 6.654 483,644 -0.03(-0.38%)
Jul 08, 2014 6.608 6.693 6.605 6.679 769,816 +0.08(+1.24%)
Jul 07, 2014 6.537 6.611 6.537 6.597 705,776 +0.06(+0.92%)
Jul 03, 2014 6.636 6.537 6.537 6.537 780,012 -0.08(-1.18%)
Jul 02, 2014 6.739 6.771 6.590 6.615 957,947 -0.14(-2.05%)
Jul 01, 2014 6.729 6.754 6.707 6.754 643,091 +0.05(+0.74%)
Jun 30, 2014 6.711 6.713 6.686 6.704 216,831 +0.01(+0.11%)
Jun 27, 2014 6.704 6.709 6.682 6.697 134,885 -0.01(-0.21%)
Jun 26, 2014 6.679 6.718 6.668 6.711 284,881 +0.06(+0.86%)
Jun 25, 2014 6.647 6.668 6.640 6.654 249,280 +0.01(+0.11%)
Jun 24, 2014 6.657 6.661 6.622 6.647 334,050 -0.01(-0.11%)
Jun 23, 2014 6.668 6.668 6.633 6.654 318,742 -0.01(-0.21%)
Jun 20, 2014 6.615 6.668 6.615 6.668 319,521 +0.05(+0.81%)
Jun 19, 2014 6.572 6.615 6.565 6.615 320,513 +0.04(+0.54%)
Jun 18, 2014 6.544 6.579 6.544 6.579 344,108 +0.02(+0.38%)
Jun 17, 2014 6.576 6.590 6.526 6.554 367,727 +0.00(+0.05%)
Jun 16, 2014 6.508 6.554 6.497 6.551 602,606 +0.06(+0.99%)
Jun 13, 2014 6.618 6.629 6.465 6.487 1,405,389 -0.15(-2.20%)
Jun 12, 2014 6.657 6.668 6.618 6.633 505,723 -0.04(-0.59%)
Jun 11, 2014 6.682 6.682 6.650 6.672 297,256 -0.01(-0.11%)
Jun 10, 2014 6.700 6.704 6.668 6.679 465,980 -0.01(-0.16%)
Jun 06, 2014 6.661 6.689 6.661 6.689 373,483 +0.03(+0.42%)
Jun 05, 2014 6.651 6.675 6.626 6.661 601,703 -0.01(-0.11%)
Jun 04, 2014 6.647 6.689 6.619 6.668 511,574 +0.04(+0.59%)
Jun 03, 2014 6.700 6.700 6.612 6.629 667,720 -0.07(-1.05%)
Jun 02, 2014 6.704 6.711 6.675 6.700 669,481 +0.02(+0.32%)
May 30, 2014 6.640 6.697 6.633 6.679 453,504 +0.03(+0.42%)
May 29, 2014 6.637 6.668 6.615 6.651 638,150 +0.02(+0.37%)
May 28, 2014 6.637 6.640 6.608 6.626 381,320 +0.00(+0.00%)
May 27, 2014 6.615 6.640 6.607 6.626 518,329 +0.02(+0.27%)
May 23, 2014 6.622 6.608 6.608 6.608 234,998 -0.00(-0.03%)
May 22, 2014 6.612 6.622 6.599 6.610 176,639 +0.02(+0.37%)
May 21, 2014 6.601 6.615 6.569 6.585 250,451 -0.00(-0.03%)
May 20, 2014 6.566 6.601 6.555 6.587 245,842 -0.01(-0.11%)
May 19, 2014 6.569 6.605 6.569 6.594 273,365 +0.01(+0.16%)
May 16, 2014 6.587 6.608 6.576 6.584 233,942 -0.01(-0.16%)
May 15, 2014 6.622 6.633 6.587 6.594 340,523 -0.02(-0.37%)
May 14, 2014 6.598 6.626 6.591 6.619 452,366 -0.00(-0.05%)
May 13, 2014 6.598 6.626 6.562 6.622 456,831 +0.02(+0.27%)
May 12, 2014 6.587 6.605 6.538 6.605 429,477 +0.03(+0.43%)
May 09, 2014 6.538 6.576 6.527 6.576 433,087 +0.05(+0.70%)
May 08, 2014 6.513 6.541 6.499 6.531 336,257 +0.02(+0.38%)
May 07, 2014 6.537 6.537 6.494 6.506 488,704 -0.00(-0.05%)
May 06, 2014 6.555 6.555 6.439 6.509 690,039 -0.05(-0.70%)
May 05, 2014 6.506 6.555 6.495 6.555 516,684 +0.06(+0.97%)
May 02, 2014 6.467 6.495 6.452 6.492 490,823 +0.02(+0.38%)
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.