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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 6.194 6.208 6.163 6.185 453,346 -0.01(-0.22%)
Apr 28, 2016 6.199 6.212 6.159 6.199 492,400 +0.02(+0.36%)
Apr 27, 2016 6.185 6.185 6.150 6.177 276,669 -0.00(-0.07%)
Apr 26, 2016 6.150 6.194 6.114 6.181 563,689 +0.04(+0.58%)
Apr 25, 2016 6.141 6.145 6.101 6.145 355,839 +0.01(+0.22%)
Apr 22, 2016 6.141 6.168 6.083 6.132 646,102 -0.03(-0.43%)
Apr 21, 2016 6.172 6.185 6.132 6.159 393,690 -0.00(-0.07%)
Apr 20, 2016 6.110 6.172 6.096 6.163 398,043 +0.05(+0.88%)
Apr 19, 2016 6.074 6.110 6.047 6.110 518,444 +0.04(+0.59%)
Apr 18, 2016 6.047 6.096 6.038 6.074 391,334 +0.03(+0.44%)
Apr 15, 2016 6.047 6.056 6.021 6.047 298,859 -0.00(-0.07%)
Apr 14, 2016 6.029 6.052 6.029 6.052 279,462 +0.01(+0.15%)
Apr 13, 2016 6.083 6.083 6.025 6.043 478,203 -0.01(-0.22%)
Apr 12, 2016 6.047 6.056 6.003 6.056 345,842 +0.02(+0.37%)
Apr 11, 2016 6.003 6.043 5.985 6.034 555,537 -0.01(-0.22%)
Apr 08, 2016 6.043 6.056 6.021 6.047 267,655 +0.00(+0.07%)
Apr 07, 2016 6.025 6.056 6.007 6.043 338,205 +0.00(+0.07%)
Apr 06, 2016 6.025 6.052 6.022 6.038 481,053 +0.03(+0.44%)
Apr 05, 2016 5.999 6.032 5.994 6.012 336,278 -0.01(-0.15%)
Apr 04, 2016 6.043 6.052 5.994 6.021 508,542 -0.02(-0.29%)
Apr 01, 2016 6.003 6.052 5.985 6.038 387,634 +0.02(+0.37%)
Mar 31, 2016 5.915 6.030 5.910 6.016 442,917 +0.12(+2.02%)
Mar 30, 2016 5.871 5.902 5.849 5.897 431,635 +0.04(+0.60%)
Mar 29, 2016 5.857 5.875 5.827 5.862 408,117 +0.01(+0.23%)
Mar 28, 2016 5.888 5.904 5.849 5.849 241,428 -0.03(-0.53%)
Mar 24, 2016 5.871 5.879 5.879 5.879 252,603 -0.03(-0.52%)
Mar 23, 2016 5.924 5.932 5.884 5.910 401,404 +0.00(+0.07%)
Mar 22, 2016 5.906 5.928 5.871 5.906 379,719 -0.01(-0.15%)
Mar 21, 2016 5.893 5.919 5.879 5.915 405,163 +0.01(+0.22%)
Mar 18, 2016 5.937 5.937 5.879 5.902 497,856 -0.01(-0.15%)
Mar 17, 2016 5.879 5.937 5.879 5.910 461,286 +0.00(+0.07%)
Mar 16, 2016 5.910 5.910 5.751 5.906 1,090,583 +0.00(+0.00%)
Mar 15, 2016 5.915 5.928 5.884 5.906 254,631 -0.02(-0.30%)
Mar 14, 2016 5.924 5.955 5.888 5.924 368,742 -0.03(-0.52%)
Mar 11, 2016 5.840 5.963 5.840 5.955 473,937 +0.13(+2.27%)
Mar 10, 2016 5.902 5.915 5.813 5.822 457,557 -0.05(-0.83%)
Mar 09, 2016 5.959 5.961 5.871 5.871 644,808 -0.04(-0.67%)
Mar 08, 2016 5.958 5.958 5.902 5.910 341,421 -0.04(-0.73%)
Mar 07, 2016 5.976 5.976 5.928 5.954 481,899 -0.02(-0.37%)
Mar 04, 2016 5.897 5.985 5.884 5.976 676,446 +0.09(+1.48%)
Mar 03, 2016 5.757 5.897 5.749 5.889 525,043 +0.14(+2.36%)
Mar 02, 2016 5.722 5.762 5.701 5.753 542,373 +0.05(+0.84%)
Mar 01, 2016 5.666 5.722 5.631 5.705 548,591 +0.04(+0.77%)
Feb 29, 2016 5.661 5.666 5.644 5.661 293,017 +0.00(+0.00%)
Feb 26, 2016 5.661 5.679 5.631 5.661 280,287 +0.01(+0.15%)
Feb 25, 2016 5.591 5.657 5.556 5.652 296,579 +0.10(+1.89%)
Feb 24, 2016 5.526 5.552 5.504 5.548 211,367 +0.01(+0.24%)
Feb 23, 2016 5.513 5.565 5.482 5.534 295,719 -0.01(-0.16%)
Feb 22, 2016 5.534 5.548 5.489 5.543 512,940 +0.03(+0.63%)
Feb 19, 2016 5.504 5.534 5.460 5.508 255,262 +0.00(+0.00%)
Feb 18, 2016 5.543 5.543 5.476 5.508 329,645 -0.04(-0.71%)
Feb 17, 2016 5.412 5.548 5.368 5.548 655,893 +0.15(+2.75%)
Feb 16, 2016 5.338 5.416 5.298 5.399 496,946 +0.08(+1.48%)
Feb 12, 2016 5.281 5.320 5.320 5.320 641,187 +0.06(+1.16%)
Feb 11, 2016 5.307 5.333 5.233 5.259 871,573 -0.12(-2.20%)
Feb 10, 2016 5.429 5.438 5.377 5.377 407,340 -0.05(-0.89%)
Feb 09, 2016 5.412 5.469 5.381 5.425 501,974 -0.02(-0.32%)
Feb 08, 2016 5.508 5.542 5.428 5.443 775,133 -0.16(-2.86%)
Feb 05, 2016 5.711 5.728 5.577 5.603 551,351 -0.09(-1.60%)
Feb 04, 2016 5.702 5.720 5.663 5.694 358,038 +0.00(+0.08%)
Feb 03, 2016 5.702 5.728 5.646 5.689 499,465 -0.01(-0.23%)
Feb 02, 2016 5.707 5.749 5.659 5.702 721,180 -0.02(-0.30%)
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.