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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 +0.02 (+0.10%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 22, 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 31, 2013 5.426 5.453 5.402 5.447 956,276 -0.01(-0.22%)
Jul 30, 2013 5.447 5.494 5.447 5.458 403,081 +0.01(+0.27%)
Jul 29, 2013 5.527 5.539 5.435 5.444 668,796 -0.07(-1.24%)
Jul 26, 2013 5.512 5.539 5.476 5.512 483,834 -0.02(-0.38%)
Jul 25, 2013 5.491 5.542 5.471 5.533 499,284 +0.03(+0.59%)
Jul 24, 2013 5.491 5.506 5.456 5.500 490,309 -0.02(-0.43%)
Jul 23, 2013 5.506 5.542 5.482 5.524 380,179 +0.00(+0.00%)
Jul 22, 2013 5.527 5.553 5.488 5.524 537,367 -0.01(-0.11%)
Jul 19, 2013 5.488 5.565 5.488 5.530 704,399 +0.01(+0.11%)
Jul 18, 2013 5.497 5.542 5.482 5.524 581,367 +0.05(+0.95%)
Jul 17, 2013 5.423 5.494 5.399 5.472 1,133,421 +0.04(+0.79%)
Jul 16, 2013 5.447 5.482 5.423 5.429 593,058 -0.02(-0.33%)
Jul 15, 2013 5.435 5.509 5.429 5.447 585,624 +0.03(+0.55%)
Jul 12, 2013 5.509 5.595 5.396 5.417 665,593 -0.13(-2.36%)
Jul 11, 2013 5.384 5.571 5.384 5.548 1,596,026 +0.22(+4.19%)
Jul 10, 2013 5.357 5.384 5.319 5.325 874,009 -0.03(-0.55%)
Jul 09, 2013 5.384 5.393 5.310 5.354 1,077,441 +0.01(+0.17%)
Jul 08, 2013 5.372 5.413 5.340 5.346 1,517,407 -0.02(-0.44%)
Jul 05, 2013 5.475 5.490 5.310 5.369 2,049,916 -0.16(-2.93%)
Jul 03, 2013 5.517 5.558 5.431 5.531 603,045 +0.00(+0.05%)
Jul 02, 2013 5.629 5.726 5.509 5.528 1,177,343 -0.10(-1.73%)
Jul 01, 2013 5.826 5.850 5.555 5.626 2,191,104 -0.14(-2.46%)
Jun 28, 2013 5.841 5.900 5.767 5.767 1,992,897 -0.07(-1.26%)
Jun 27, 2013 5.862 5.906 5.826 5.841 1,421,732 +0.02(+0.30%)
Jun 26, 2013 5.747 5.865 5.708 5.823 2,023,049 +0.13(+2.33%)
Jun 25, 2013 5.505 5.720 5.496 5.691 2,158,556 +0.22(+3.99%)
Jun 24, 2013 5.514 5.523 5.340 5.472 2,698,455 -0.12(-2.06%)
Jun 21, 2013 5.531 5.605 5.461 5.587 1,367,520 +0.08(+1.50%)
Jun 20, 2013 5.667 5.708 5.481 5.505 2,782,198 -0.28(-4.84%)
Jun 19, 2013 5.847 5.847 5.729 5.785 1,849,854 -0.07(-1.16%)
Jun 18, 2013 5.829 5.862 5.694 5.853 2,115,412 +0.06(+0.97%)
Jun 17, 2013 5.652 5.818 5.644 5.797 4,864,747 +0.34(+6.22%)
Jun 14, 2013 5.396 5.512 5.396 5.458 1,494,543 +0.07(+1.31%)
Jun 13, 2013 5.216 5.387 5.198 5.387 1,846,098 +0.19(+3.75%)
Jun 12, 2013 5.334 5.375 5.169 5.192 2,537,206 -0.14(-2.55%)
Jun 11, 2013 5.295 5.346 5.251 5.328 1,845,291 -0.03(-0.55%)
Jun 10, 2013 5.507 5.507 5.302 5.357 2,246,310 -0.16(-2.87%)
Jun 07, 2013 5.548 5.612 5.448 5.516 1,542,246 -0.06(-1.00%)
Jun 06, 2013 5.454 5.592 5.416 5.571 1,696,074 +0.12(+2.15%)
Jun 05, 2013 5.407 5.480 5.407 5.454 1,046,429 +0.05(+0.92%)
Jun 04, 2013 5.258 5.407 5.258 5.404 1,530,860 +0.12(+2.22%)
Jun 03, 2013 5.413 5.413 5.205 5.287 2,974,047 -0.06(-1.20%)
May 31, 2013 5.495 5.554 5.325 5.352 2,832,769 -0.13(-2.46%)
May 30, 2013 5.434 5.600 5.434 5.486 2,180,028 +0.03(+0.59%)
May 29, 2013 5.554 5.557 5.305 5.454 7,538,604 -0.15(-2.61%)
May 28, 2013 5.902 5.908 5.521 5.600 4,484,912 -0.27(-4.64%)
May 24, 2013 5.970 5.990 5.835 5.873 984,216 -0.09(-1.47%)
May 23, 2013 5.908 5.961 5.850 5.961 729,696 +0.04(+0.59%)
May 22, 2013 5.835 6.016 5.823 5.926 1,551,631 +0.07(+1.25%)
May 21, 2013 5.917 5.955 5.765 5.852 3,307,505 -0.10(-1.62%)
May 20, 2013 6.122 6.122 5.887 5.949 3,133,347 -0.18(-2.96%)
May 17, 2013 6.236 6.262 6.107 6.131 2,132,884 -0.12(-1.88%)
May 16, 2013 6.298 6.315 6.224 6.248 721,140 -0.06(-1.02%)
May 15, 2013 6.342 6.362 6.312 6.312 760,524 -0.05(-0.74%)
May 13, 2013 6.426 6.444 6.350 6.359 508,179 -0.07(-1.05%)
May 10, 2013 6.424 6.473 6.424 6.427 443,402 -0.00(-0.04%)
May 09, 2013 6.435 6.459 6.427 6.429 482,571 -0.01(-0.09%)
May 08, 2013 6.421 6.464 6.421 6.435 849,636 +0.01(+0.18%)
May 07, 2013 6.435 6.450 6.421 6.424 413,507 -0.01(-0.14%)
May 06, 2013 6.432 6.447 6.412 6.432 629,239 +0.03(+0.41%)
May 03, 2013 6.424 6.421 6.406 6.406 517,147 +0.00(+0.00%)
May 02, 2013 6.424 6.435 6.392 6.406 401,062 +0.01(+0.18%)
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.