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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Sep 30, 2014 5.910 6.262 5.841 6.196 4,630,937 +0.23(+3.90%)
Sep 29, 2014 6.124 6.138 5.870 5.964 7,956,763 -0.28(-4.42%)
Sep 26, 2014 6.138 6.371 6.084 6.240 9,753,167 -0.44(-6.63%)
Sep 25, 2014 6.647 6.701 6.647 6.683 432,947 -0.02(-0.27%)
Sep 24, 2014 6.745 6.759 6.683 6.701 595,431 -0.05(-0.75%)
Sep 23, 2014 6.727 6.785 6.687 6.752 279,317 +0.00(+0.05%)
Sep 22, 2014 6.789 6.799 6.738 6.749 316,771 -0.03(-0.43%)
Sep 19, 2014 6.767 6.792 6.738 6.778 292,607 +0.01(+0.11%)
Sep 18, 2014 6.734 6.778 6.734 6.770 297,675 +0.03(+0.43%)
Sep 17, 2014 6.716 6.756 6.694 6.741 358,597 +0.05(+0.81%)
Sep 16, 2014 6.672 6.705 6.654 6.687 321,072 +0.03(+0.44%)
Sep 15, 2014 6.672 6.705 6.654 6.658 364,734 -0.02(-0.33%)
Sep 12, 2014 6.709 6.709 6.672 6.680 373,971 -0.07(-1.02%)
Sep 11, 2014 6.720 6.752 6.713 6.749 164,873 +0.01(+0.11%)
Sep 10, 2014 6.828 6.828 6.672 6.741 682,734 -0.08(-1.12%)
Sep 09, 2014 6.807 6.836 6.782 6.818 584,737 +0.00(+0.05%)
Sep 08, 2014 6.800 6.814 6.782 6.814 355,165 +0.03(+0.48%)
Sep 05, 2014 6.774 6.789 6.745 6.782 282,435 +0.03(+0.43%)
Sep 04, 2014 6.803 6.803 6.738 6.753 364,247 -0.04(-0.64%)
Sep 03, 2014 6.782 6.810 6.772 6.796 450,716 +0.02(+0.32%)
Sep 02, 2014 6.742 6.774 6.727 6.774 458,464 +0.00(+0.00%)
Aug 29, 2014 6.763 6.774 6.774 6.774 432,469 +0.02(+0.32%)
Aug 28, 2014 6.756 6.756 6.720 6.753 361,766 +0.02(+0.27%)
Aug 27, 2014 6.706 6.735 6.695 6.735 231,296 +0.03(+0.38%)
Aug 26, 2014 6.713 6.756 6.691 6.709 521,474 +0.01(+0.11%)
Aug 25, 2014 6.717 6.720 6.670 6.702 344,955 -0.01(-0.11%)
Aug 22, 2014 6.717 6.717 6.659 6.709 352,523 +0.01(+0.16%)
Aug 21, 2014 6.709 6.709 6.688 6.699 283,891 +0.00(+0.00%)
Aug 20, 2014 6.677 6.709 6.673 6.699 335,926 +0.01(+0.11%)
Aug 19, 2014 6.662 6.691 6.655 6.691 378,305 +0.06(+0.87%)
Aug 18, 2014 6.666 6.666 6.612 6.634 326,544 -0.02(-0.27%)
Aug 15, 2014 6.655 6.655 6.605 6.652 315,261 +0.02(+0.27%)
Aug 14, 2014 6.598 6.637 6.587 6.634 254,591 +0.05(+0.71%)
Aug 13, 2014 6.565 6.605 6.565 6.587 261,483 +0.02(+0.33%)
Aug 12, 2014 6.616 6.616 6.547 6.565 241,475 -0.05(-0.76%)
Aug 11, 2014 6.623 6.644 6.598 6.616 522,558 +0.00(+0.05%)
Aug 08, 2014 6.626 6.630 6.583 6.612 209,281 -0.02(-0.33%)
Aug 07, 2014 6.475 6.634 6.469 6.634 740,836 +0.19(+2.91%)
Aug 06, 2014 6.403 6.471 6.357 6.446 871,644 -0.04(-0.61%)
Aug 05, 2014 6.511 6.532 6.450 6.485 486,643 -0.03(-0.38%)
Aug 04, 2014 6.485 6.564 6.475 6.511 718,606 +0.01(+0.17%)
Aug 01, 2014 6.439 6.525 6.439 6.500 693,474 +0.04(+0.67%)
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%)
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.