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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2014 6.552 6.563 6.510 6.521 572,186 -0.03(-0.48%)
Feb 27, 2014 6.549 6.566 6.521 6.552 486,669 +0.04(+0.59%)
Feb 26, 2014 6.556 6.556 6.504 6.514 381,347 -0.01(-0.11%)
Feb 25, 2014 6.497 6.549 6.497 6.521 517,723 +0.02(+0.27%)
Feb 24, 2014 6.500 6.517 6.455 6.503 363,427 +0.06(+0.97%)
Feb 21, 2014 6.423 6.451 6.367 6.441 592,122 +0.02(+0.33%)
Feb 20, 2014 6.444 6.469 6.402 6.420 544,307 -0.02(-0.32%)
Feb 19, 2014 6.521 6.660 6.406 6.441 880,706 -0.08(-1.23%)
Feb 18, 2014 6.535 6.552 6.503 6.521 556,377 +0.01(+0.16%)
Feb 14, 2014 6.469 6.510 6.510 6.510 418,395 +0.04(+0.65%)
Feb 13, 2014 6.517 6.603 6.458 6.469 662,060 -0.09(-1.33%)
Feb 12, 2014 6.559 6.591 6.514 6.556 1,215,595 +0.04(+0.59%)
Feb 11, 2014 6.528 6.542 6.490 6.517 617,137 +0.03(+0.43%)
Feb 10, 2014 6.490 6.538 6.465 6.490 1,003,020 +0.03(+0.48%)
Feb 07, 2014 6.448 6.479 6.417 6.458 786,322 +0.06(+0.87%)
Feb 06, 2014 6.413 6.434 6.372 6.403 576,437 +0.01(+0.22%)
Feb 05, 2014 6.354 6.406 6.320 6.389 1,005,754 +0.03(+0.54%)
Feb 04, 2014 6.299 6.393 6.261 6.354 885,902 +0.09(+1.49%)
Feb 03, 2014 6.320 6.327 6.240 6.261 858,963 -0.02(-0.33%)
Jan 31, 2014 6.233 6.327 6.223 6.282 790,273 +0.04(+0.59%)
Jan 30, 2014 6.296 6.303 6.213 6.245 698,553 -0.03(-0.47%)
Jan 29, 2014 6.282 6.323 6.258 6.275 529,555 -0.01(-0.11%)
Jan 28, 2014 6.195 6.296 6.195 6.282 686,696 +0.09(+1.51%)
Jan 27, 2014 6.320 6.330 6.181 6.188 1,229,033 -0.13(-2.08%)
Jan 24, 2014 6.386 6.427 6.303 6.320 750,159 -0.07(-1.03%)
Jan 23, 2014 6.372 6.417 6.344 6.386 478,702 +0.01(+0.22%)
Jan 22, 2014 6.514 6.514 6.358 6.372 840,915 -0.10(-1.55%)
Jan 21, 2014 6.413 6.503 6.406 6.472 2,100,436 +0.12(+1.85%)
Jan 17, 2014 6.292 6.354 6.354 6.354 2,648,904 +0.10(+1.66%)
Jan 16, 2014 6.261 6.282 6.219 6.251 683,898 +0.01(+0.22%)
Jan 15, 2014 6.292 6.292 6.213 6.237 1,094,046 -0.06(-0.88%)
Jan 14, 2014 6.264 6.296 6.264 6.292 724,141 +0.01(+0.22%)
Jan 13, 2014 6.230 6.303 6.219 6.278 1,230,494 +0.05(+0.83%)
Jan 10, 2014 6.192 6.230 6.133 6.226 952,710 +0.08(+1.30%)
Jan 09, 2014 6.150 6.185 6.081 6.147 885,848 +0.01(+0.23%)
Jan 08, 2014 6.136 6.157 6.119 6.133 846,497 +0.01(+0.22%)
Jan 07, 2014 6.126 6.171 6.098 6.119 872,083 +0.04(+0.62%)
Jan 06, 2014 6.030 6.102 6.030 6.081 813,847 +0.05(+0.86%)
Jan 03, 2014 6.050 6.064 5.992 6.030 1,000,751 -0.02(-0.28%)
Jan 02, 2014 5.940 6.050 5.937 6.047 885,674 +0.11(+1.91%)
Dec 31, 2013 5.937 5.933 5.933 5.933 1,266,250 -0.02(-0.40%)
Dec 30, 2013 6.095 6.095 5.937 5.958 1,041,804 -0.07(-1.20%)
Dec 27, 2013 6.167 6.167 6.023 6.030 1,121,811 -0.10(-1.68%)
Dec 26, 2013 6.085 6.239 6.054 6.133 2,019,051 +0.14(+2.30%)
Dec 24, 2013 5.986 6.026 5.936 5.995 1,274,803 +0.05(+0.78%)
Dec 23, 2013 5.840 5.961 5.740 5.949 3,249,584 +0.33(+5.87%)
Dec 20, 2013 5.565 5.644 5.538 5.619 1,138,182 +0.07(+1.34%)
Dec 19, 2013 5.485 5.575 5.470 5.544 859,444 +0.06(+1.08%)
Dec 18, 2013 5.457 5.529 5.429 5.485 960,848 +0.05(+0.97%)
Dec 17, 2013 5.404 5.448 5.370 5.432 848,230 +0.02(+0.40%)
Dec 16, 2013 5.299 5.423 5.294 5.411 1,464,151 +0.13(+2.41%)
Dec 13, 2013 5.296 5.311 5.271 5.283 1,217,042 -0.01(-0.23%)
Dec 12, 2013 5.339 5.339 5.283 5.296 1,849,226 -0.06(-1.05%)
Dec 11, 2013 5.386 5.408 5.342 5.352 1,471,043 -0.04(-0.69%)
Dec 10, 2013 5.426 5.439 5.370 5.389 1,004,574 -0.01(-0.12%)
Dec 09, 2013 5.407 5.426 5.392 5.395 1,124,752 -0.02(-0.34%)
Dec 06, 2013 5.441 5.469 5.389 5.414 914,282 -0.03(-0.51%)
Dec 05, 2013 5.401 5.556 5.401 5.441 716,831 +0.03(+0.57%)
Dec 04, 2013 5.435 5.444 5.411 5.411 1,049,137 -0.02(-0.45%)
Dec 03, 2013 5.494 5.519 5.432 5.435 1,063,886 -0.06(-1.07%)
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.