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 (%)
May 30, 2014 6.639 6.695 6.631 6.677 453,607 +0.03(+0.42%)
May 29, 2014 6.635 6.667 6.614 6.649 638,295 +0.02(+0.37%)
May 28, 2014 6.635 6.639 6.607 6.624 381,406 +0.00(+0.00%)
May 27, 2014 6.614 6.639 6.605 6.624 518,447 +0.02(+0.27%)
May 23, 2014 6.621 6.607 6.607 6.607 235,051 -0.00(-0.03%)
May 22, 2014 6.610 6.621 6.597 6.608 176,679 +0.02(+0.37%)
May 21, 2014 6.600 6.614 6.568 6.584 250,508 -0.00(-0.03%)
May 20, 2014 6.564 6.600 6.554 6.586 245,898 -0.01(-0.11%)
May 19, 2014 6.568 6.603 6.568 6.593 273,427 +0.01(+0.16%)
May 16, 2014 6.586 6.607 6.575 6.582 233,995 -0.01(-0.16%)
May 15, 2014 6.621 6.631 6.586 6.593 340,601 -0.02(-0.37%)
May 14, 2014 6.596 6.624 6.589 6.617 452,468 -0.00(-0.05%)
May 13, 2014 6.596 6.624 6.561 6.621 456,934 +0.02(+0.27%)
May 12, 2014 6.586 6.603 6.536 6.603 429,575 +0.03(+0.43%)
May 09, 2014 6.536 6.575 6.526 6.575 433,186 +0.05(+0.70%)
May 08, 2014 6.511 6.540 6.498 6.529 336,333 +0.02(+0.38%)
May 07, 2014 6.536 6.536 6.492 6.504 488,815 -0.00(-0.05%)
May 06, 2014 6.553 6.553 6.438 6.508 690,195 -0.05(-0.70%)
May 05, 2014 6.504 6.553 6.494 6.553 516,801 +0.06(+0.97%)
May 02, 2014 6.466 6.494 6.450 6.490 490,934 +0.02(+0.38%)
May 01, 2014 6.431 6.483 6.417 6.466 482,986 +0.04(+0.60%)
Apr 30, 2014 6.389 6.431 6.361 6.427 370,696 +0.05(+0.82%)
Apr 29, 2014 6.378 6.417 6.354 6.375 533,773 -0.00(-0.05%)
Apr 28, 2014 6.452 6.452 6.371 6.378 678,283 -0.05(-0.71%)
Apr 25, 2014 6.427 6.459 6.399 6.424 469,995 -0.00(-0.05%)
Apr 24, 2014 6.427 6.441 6.368 6.427 393,863 -0.00(-0.05%)
Apr 23, 2014 6.424 6.452 6.420 6.431 375,545 +0.01(+0.16%)
Apr 22, 2014 6.375 6.487 6.340 6.420 823,751 +0.06(+0.88%)
Apr 21, 2014 6.350 6.371 6.326 6.364 499,906 +0.05(+0.76%)
Apr 17, 2014 6.333 6.316 6.316 6.316 464,009 -0.03(-0.53%)
Apr 16, 2014 6.319 6.354 6.315 6.350 292,796 +0.04(+0.56%)
Apr 15, 2014 6.287 6.326 6.269 6.315 374,102 +0.03(+0.50%)
Apr 14, 2014 6.315 6.329 6.276 6.283 480,342 -0.03(-0.50%)
Apr 11, 2014 6.297 6.336 6.297 6.315 364,622 -0.00(-0.06%)
Apr 10, 2014 6.385 6.392 6.290 6.319 514,927 -0.06(-0.88%)
Apr 09, 2014 6.368 6.396 6.361 6.375 443,424 +0.03(+0.50%)
Apr 08, 2014 6.308 6.350 6.308 6.343 564,641 +0.04(+0.61%)
Apr 07, 2014 6.315 6.347 6.305 6.305 835,729 +0.00(+0.00%)
Apr 04, 2014 6.329 6.329 6.284 6.305 589,956 +0.03(+0.44%)
Apr 03, 2014 6.301 6.326 6.270 6.277 543,443 -0.04(-0.61%)
Apr 02, 2014 6.273 6.322 6.266 6.315 662,243 +0.03(+0.44%)
Apr 01, 2014 6.280 6.325 6.277 6.287 461,122 +0.00(+0.00%)
Mar 31, 2014 6.308 6.333 6.263 6.287 534,512 -0.01(-0.17%)
Mar 28, 2014 6.249 6.322 6.232 6.298 503,542 +0.07(+1.06%)
Mar 27, 2014 6.145 6.260 6.120 6.232 601,784 +0.10(+1.70%)
Mar 26, 2014 6.131 6.186 6.124 6.127 1,018,516 -0.01(-0.11%)
Mar 25, 2014 6.246 6.262 6.124 6.134 1,426,533 -0.10(-1.62%)
Mar 24, 2014 6.239 6.260 6.214 6.235 582,910 +0.01(+0.22%)
Mar 21, 2014 6.239 6.287 6.218 6.221 1,015,776 -0.02(-0.28%)
Mar 20, 2014 6.308 6.319 6.235 6.239 1,281,323 -0.10(-1.54%)
Mar 19, 2014 6.465 6.475 6.326 6.336 815,252 -0.12(-1.89%)
Mar 18, 2014 6.468 6.489 6.441 6.458 399,069 +0.01(+0.16%)
Mar 17, 2014 6.420 6.458 6.399 6.448 463,546 +0.02(+0.38%)
Mar 14, 2014 6.454 6.479 6.350 6.423 1,019,588 -0.02(-0.38%)
Mar 13, 2014 6.510 6.528 6.423 6.448 593,225 -0.03(-0.48%)
Mar 12, 2014 6.448 6.510 6.448 6.479 346,084 +0.03(+0.49%)
Mar 11, 2014 6.479 6.496 6.444 6.448 533,694 -0.02(-0.27%)
Mar 10, 2014 6.434 6.489 6.406 6.465 745,452 +0.04(+0.70%)
Mar 07, 2014 6.513 6.520 6.417 6.420 1,007,681 -0.10(-1.54%)
Mar 06, 2014 6.538 6.558 6.513 6.520 505,965 -0.02(-0.26%)
Mar 05, 2014 6.538 6.551 6.506 6.538 537,968 +0.02(+0.32%)
Mar 04, 2014 6.510 6.555 6.500 6.517 730,596 +0.02(+0.37%)
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.