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 (%)
Jul 29, 2016 6.716 6.758 6.684 6.758 382,816 +0.04(+0.55%)
Jul 28, 2016 6.726 6.728 6.675 6.721 312,493 +0.00(+0.00%)
Jul 27, 2016 6.689 6.748 6.648 6.721 877,820 +0.03(+0.41%)
Jul 26, 2016 6.726 6.735 6.671 6.693 538,773 -0.02(-0.34%)
Jul 25, 2016 6.739 6.744 6.698 6.716 324,328 -0.02(-0.34%)
Jul 22, 2016 6.684 6.739 6.666 6.739 245,010 +0.05(+0.75%)
Jul 21, 2016 6.730 6.730 6.666 6.689 429,843 -0.03(-0.41%)
Jul 20, 2016 6.648 6.721 6.629 6.716 380,310 +0.08(+1.17%)
Jul 19, 2016 6.588 6.652 6.570 6.639 439,774 +0.04(+0.63%)
Jul 18, 2016 6.501 6.602 6.501 6.597 465,360 +0.10(+1.48%)
Jul 15, 2016 6.483 6.547 6.483 6.501 222,238 +0.01(+0.21%)
Jul 14, 2016 6.524 6.551 6.483 6.487 511,044 -0.02(-0.35%)
Jul 13, 2016 6.529 6.538 6.469 6.510 341,811 -0.01(-0.14%)
Jul 12, 2016 6.574 6.597 6.499 6.519 591,050 -0.05(-0.77%)
Jul 11, 2016 6.570 6.602 6.542 6.570 567,474 -0.00(-0.07%)
Jul 08, 2016 6.533 6.574 6.547 6.574 508,010 +0.03(+0.42%)
Jul 07, 2016 6.483 6.547 6.474 6.547 514,665 +0.07(+1.06%)
Jul 06, 2016 6.410 6.487 6.401 6.478 781,042 +0.07(+1.06%)
Jul 05, 2016 6.415 6.446 6.401 6.410 713,678 -0.01(-0.21%)
Jul 01, 2016 6.419 6.424 6.424 6.424 712,381 +0.03(+0.43%)
Jun 30, 2016 6.401 6.447 6.369 6.396 604,724 -0.03(-0.42%)
Jun 29, 2016 6.374 6.501 6.353 6.424 574,947 +0.06(+0.93%)
Jun 28, 2016 6.378 6.401 6.306 6.365 689,137 +0.06(+0.94%)
Jun 27, 2016 6.333 6.370 6.301 6.306 501,475 -0.06(-1.00%)
Jun 24, 2016 6.215 6.387 6.210 6.369 656,869 -0.01(-0.14%)
Jun 23, 2016 6.396 6.396 6.337 6.378 645,822 +0.01(+0.21%)
Jun 22, 2016 6.387 6.401 6.356 6.365 237,134 -0.02(-0.36%)
Jun 21, 2016 6.419 6.437 6.365 6.387 524,404 -0.01(-0.14%)
Jun 20, 2016 6.401 6.401 6.342 6.396 725,362 +0.06(+0.93%)
Jun 17, 2016 6.319 6.369 6.292 6.337 533,863 +0.01(+0.14%)
Jun 16, 2016 6.365 6.374 6.292 6.328 451,324 -0.05(-0.71%)
Jun 15, 2016 6.287 6.396 6.260 6.374 830,360 +0.10(+1.67%)
Jun 14, 2016 6.374 6.438 6.260 6.269 868,933 -0.13(-1.99%)
Jun 13, 2016 6.460 6.519 6.396 6.396 426,699 -0.07(-1.05%)
Jun 10, 2016 6.474 6.510 6.451 6.465 342,762 -0.01(-0.14%)
Jun 09, 2016 6.496 6.496 6.465 6.474 291,653 -0.03(-0.42%)
Jun 08, 2016 6.550 6.550 6.492 6.501 594,559 -0.02(-0.34%)
Jun 07, 2016 6.510 6.546 6.492 6.523 629,354 +0.01(+0.21%)
Jun 06, 2016 6.559 6.582 6.501 6.510 495,916 -0.02(-0.34%)
Jun 03, 2016 6.456 6.539 6.448 6.532 632,571 +0.08(+1.18%)
Jun 02, 2016 6.402 6.456 6.397 6.456 425,409 +0.04(+0.70%)
Jun 01, 2016 6.424 6.447 6.402 6.411 322,595 +0.00(+0.00%)
May 31, 2016 6.388 6.438 6.388 6.411 356,697 +0.00(+0.00%)
May 27, 2016 6.393 6.411 6.411 6.411 230,280 +0.03(+0.49%)
May 26, 2016 6.420 6.424 6.366 6.379 271,086 -0.03(-0.49%)
May 25, 2016 6.375 6.429 6.357 6.411 411,344 +0.04(+0.56%)
May 24, 2016 6.325 6.379 6.303 6.375 383,477 +0.06(+1.00%)
May 23, 2016 6.298 6.321 6.276 6.312 361,940 +0.01(+0.14%)
May 20, 2016 6.235 6.321 6.195 6.303 467,220 +0.14(+2.26%)
May 19, 2016 6.253 6.253 6.109 6.163 1,023,152 -0.12(-1.86%)
May 18, 2016 6.370 6.384 6.276 6.280 465,397 -0.10(-1.62%)
May 17, 2016 6.411 6.411 6.348 6.384 643,129 +0.03(+0.42%)
May 16, 2016 6.294 6.384 6.280 6.357 548,385 +0.06(+1.00%)
May 13, 2016 6.294 6.303 6.280 6.294 336,611 +0.00(+0.00%)
May 12, 2016 6.307 6.307 6.267 6.294 263,644 -0.00(-0.07%)
May 11, 2016 6.285 6.321 6.258 6.298 337,992 -0.01(-0.14%)
May 10, 2016 6.316 6.339 6.262 6.307 611,728 +0.02(+0.36%)
May 09, 2016 6.263 6.298 6.256 6.285 630,469 -0.00(-0.07%)
May 06, 2016 6.285 6.289 6.245 6.289 524,857 +0.00(+0.00%)
May 05, 2016 6.263 6.294 6.249 6.289 572,553 +0.03(+0.50%)
May 04, 2016 6.240 6.272 6.223 6.258 479,209 +0.02(+0.36%)
May 03, 2016 6.223 6.263 6.197 6.236 432,303 +0.00(+0.07%)
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.