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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.10 (+0.71%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
Mar 31, 2017 7.792 7.817 7.747 7.802 368,407 +0.02(+0.26%)
Mar 30, 2017 7.752 7.807 7.728 7.782 415,600 +0.03(+0.38%)
Mar 29, 2017 7.702 7.752 7.697 7.752 379,944 +0.05(+0.71%)
Mar 28, 2017 7.638 7.697 7.638 7.697 491,617 +0.05(+0.65%)
Mar 27, 2017 7.688 7.692 7.636 7.648 371,047 -0.05(-0.65%)
Mar 24, 2017 7.727 7.732 7.697 7.697 286,939 -0.01(-0.19%)
Mar 23, 2017 7.702 7.732 7.688 7.712 256,051 +0.01(+0.13%)
Mar 22, 2017 7.678 7.714 7.658 7.702 390,836 +0.05(+0.65%)
Mar 21, 2017 7.673 7.707 7.653 7.653 508,654 -0.02(-0.26%)
Mar 20, 2017 7.658 7.707 7.658 7.673 517,387 -0.01(-0.13%)
Mar 17, 2017 7.653 7.692 7.638 7.683 268,918 +0.02(+0.32%)
Mar 16, 2017 7.678 7.678 7.593 7.658 444,419 +0.01(+0.20%)
Mar 15, 2017 7.484 7.688 7.394 7.643 1,128,432 +0.14(+1.85%)
Mar 14, 2017 7.588 7.599 7.464 7.504 510,302 -0.08(-1.11%)
Mar 13, 2017 7.573 7.623 7.558 7.588 321,342 +0.05(+0.66%)
Mar 10, 2017 7.519 7.598 7.519 7.538 649,341 +0.00(+0.07%)
Mar 09, 2017 7.702 7.702 7.526 7.533 1,197,721 -0.20(-2.57%)
Mar 08, 2017 7.806 7.826 7.717 7.732 813,834 -0.07(-0.95%)
Mar 07, 2017 7.747 7.816 7.747 7.806 498,652 +0.03(+0.38%)
Mar 06, 2017 7.722 7.782 7.713 7.777 539,546 +0.05(+0.70%)
Mar 03, 2017 7.688 7.757 7.688 7.722 500,237 +0.01(+0.13%)
Mar 02, 2017 7.708 7.791 7.698 7.713 713,360 +0.03(+0.45%)
Mar 01, 2017 7.708 7.742 7.668 7.678 464,682 -0.02(-0.32%)
Feb 28, 2017 7.668 7.703 7.668 7.703 270,844 +0.02(+0.26%)
Feb 27, 2017 7.668 7.693 7.653 7.683 316,476 +0.03(+0.39%)
Feb 24, 2017 7.658 7.673 7.619 7.653 331,898 +0.01(+0.19%)
Feb 23, 2017 7.624 7.698 7.609 7.639 318,818 +0.01(+0.19%)
Feb 22, 2017 7.629 7.634 7.589 7.624 400,258 +0.00(+0.06%)
Feb 21, 2017 7.584 7.624 7.565 7.619 593,088 +0.04(+0.52%)
Feb 17, 2017 7.579 7.579 7.579 0 +0.08(+1.12%)
Feb 16, 2017 7.501 7.555 7.491 7.496 484,801 -0.03(-0.39%)
Feb 15, 2017 7.579 7.579 7.515 7.525 567,756 -0.07(-0.91%)
Feb 14, 2017 7.575 7.609 7.501 7.594 604,573 +0.02(+0.26%)
Feb 13, 2017 7.629 7.633 7.565 7.575 613,436 -0.05(-0.71%)
Feb 10, 2017 7.619 7.639 7.575 7.629 433,240 +0.04(+0.52%)
Feb 09, 2017 7.575 7.599 7.525 7.589 475,601 +0.01(+0.20%)
Feb 08, 2017 7.653 7.653 7.555 7.575 710,480 -0.07(-0.90%)
Feb 07, 2017 7.619 7.643 7.575 7.643 641,097 +0.05(+0.64%)
Feb 06, 2017 7.496 7.614 7.452 7.594 628,283 +0.12(+1.64%)
Feb 03, 2017 7.482 7.491 7.428 7.472 860,102 -0.03(-0.39%)
Feb 02, 2017 7.535 7.555 7.477 7.501 1,362,414 -0.12(-1.54%)
Feb 01, 2017 7.589 7.653 7.565 7.619 607,810 +0.07(+0.91%)
Jan 31, 2017 7.540 7.565 7.526 7.550 474,571 +0.01(+0.13%)
Jan 30, 2017 7.511 7.540 7.467 7.540 596,168 +0.02(+0.33%)
Jan 27, 2017 7.526 7.535 7.483 7.516 416,229 +0.02(+0.26%)
Jan 26, 2017 7.433 7.526 7.418 7.496 674,487 +0.07(+0.92%)
Jan 25, 2017 7.428 7.447 7.394 7.428 534,838 +0.02(+0.26%)
Jan 24, 2017 7.360 7.413 7.350 7.408 641,793 +0.06(+0.80%)
Jan 23, 2017 7.296 7.355 7.272 7.350 779,699 +0.07(+0.94%)
Jan 20, 2017 7.286 7.301 7.262 7.281 433,469 +0.00(+0.00%)
Jan 19, 2017 7.276 7.301 7.247 7.281 416,403 +0.00(+0.00%)
Jan 18, 2017 7.291 7.301 7.267 7.281 392,174 -0.00(-0.07%)
Jan 17, 2017 7.232 7.291 7.232 7.286 756,557 +0.07(+0.95%)
Jan 13, 2017 7.218 7.218 7.218 0 +0.08(+1.16%)
Jan 12, 2017 7.188 7.189 7.130 7.135 667,534 -0.06(-0.82%)
Jan 11, 2017 7.193 7.223 7.159 7.193 715,035 +0.03(+0.48%)
Jan 10, 2017 7.116 7.174 7.091 7.159 785,204 +0.07(+0.96%)
Jan 09, 2017 7.096 7.130 7.072 7.091 657,759 -0.03(-0.41%)
Jan 06, 2017 6.980 7.145 6.980 7.120 1,135,894 +0.16(+2.23%)
Jan 05, 2017 6.907 6.985 6.907 6.965 2,526,810 +0.06(+0.84%)
Jan 04, 2017 6.927 6.961 6.907 6.907 2,108,130 +0.00(+0.00%)
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.