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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.29 +0.06 (+0.42%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
May 01, 2013 6.393 6.429 6.381 6.396 604,452 +0.04(+0.64%)
Apr 30, 2013 6.390 6.390 6.337 6.355 661,398 -0.03(-0.43%)
Apr 29, 2013 6.399 6.411 6.367 6.382 454,851 -0.02(-0.26%)
Apr 26, 2013 6.411 6.402 6.378 6.399 443,984 +0.01(+0.09%)
Apr 25, 2013 6.376 6.411 6.376 6.393 556,693 +0.01(+0.14%)
Apr 24, 2013 6.311 6.408 6.311 6.384 551,375 +0.06(+0.92%)
Apr 23, 2013 6.291 6.346 6.291 6.326 413,534 +0.04(+0.65%)
Apr 22, 2013 6.279 6.297 6.250 6.285 464,956 +0.02(+0.33%)
Apr 19, 2013 6.245 6.297 6.233 6.265 389,716 +0.03(+0.47%)
Apr 18, 2013 6.242 6.288 6.228 6.236 323,303 -0.01(-0.09%)
Apr 17, 2013 6.204 6.268 6.185 6.242 556,216 +0.04(+0.66%)
Apr 16, 2013 6.163 6.207 6.145 6.201 522,884 +0.04(+0.71%)
Apr 15, 2013 6.198 6.198 6.157 6.157 276,657 -0.01(-0.24%)
Apr 12, 2013 6.169 6.178 6.160 6.172 380,744 +0.01(+0.14%)
Apr 11, 2013 6.192 6.210 6.160 6.163 753,723 -0.03(-0.56%)
Apr 10, 2013 6.180 6.224 6.180 6.198 429,526 +0.04(+0.61%)
Apr 09, 2013 6.192 6.204 6.160 6.160 842,501 -0.03(-0.56%)
Apr 08, 2013 6.195 6.233 6.172 6.195 548,171 +0.01(+0.23%)
Apr 05, 2013 6.166 6.198 6.146 6.181 496,231 +0.02(+0.28%)
Apr 04, 2013 6.157 6.186 6.154 6.163 540,212 +0.01(+0.14%)
Apr 03, 2013 6.212 6.212 6.154 6.154 687,100 -0.03(-0.47%)
Apr 02, 2013 6.282 6.285 6.154 6.183 977,321 -0.06(-0.97%)
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.