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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.39 -0.11 (-0.77%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 7, 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 (%)
Jan 30, 2015 6.546 6.609 6.496 6.578 555,978 +0.04(+0.60%)
Jan 29, 2015 6.605 6.633 6.515 6.539 405,580 -0.05(-0.71%)
Jan 28, 2015 6.590 6.625 6.543 6.586 401,534 +0.01(+0.18%)
Jan 27, 2015 6.527 6.590 6.460 6.574 414,253 +0.05(+0.72%)
Jan 26, 2015 6.535 6.597 6.500 6.527 459,694 +0.00(+0.00%)
Jan 23, 2015 6.476 6.617 6.476 6.527 494,222 +0.06(+0.91%)
Jan 22, 2015 6.425 6.519 6.417 6.468 509,019 +0.06(+0.98%)
Jan 21, 2015 6.312 6.437 6.312 6.406 640,923 +0.07(+1.05%)
Jan 20, 2015 6.343 6.382 6.331 6.339 663,156 +0.02(+0.37%)
Jan 16, 2015 6.339 6.437 6.265 6.316 1,475,173 +0.10(+1.64%)
Jan 15, 2015 6.280 6.288 6.198 6.214 995,097 -0.06(-0.94%)
Jan 14, 2015 6.261 6.304 6.249 6.273 812,829 -0.04(-0.68%)
Jan 13, 2015 6.386 6.398 6.284 6.316 981,977 -0.04(-0.62%)
Jan 12, 2015 6.460 6.488 6.280 6.355 801,730 -0.09(-1.34%)
Jan 09, 2015 6.425 6.503 6.410 6.441 518,610 +0.02(+0.24%)
Jan 08, 2015 6.519 6.539 6.417 6.425 947,835 -0.06(-0.91%)
Jan 07, 2015 6.492 6.496 6.437 6.484 562,823 +0.09(+1.46%)
Jan 06, 2015 6.352 6.445 6.336 6.391 614,657 +0.04(+0.61%)
Jan 05, 2015 6.352 6.375 6.298 6.352 844,212 +0.01(+0.12%)
Jan 02, 2015 6.317 6.391 6.305 6.344 1,379,899 +0.17(+2.77%)
Dec 31, 2014 6.429 6.173 6.173 6.173 4,305,931 -0.24(-3.81%)
Dec 30, 2014 6.577 6.635 6.414 6.418 2,239,305 -0.19(-2.88%)
Dec 29, 2014 6.791 6.794 6.577 6.608 1,186,235 -0.18(-2.69%)
Dec 26, 2014 6.802 6.829 6.705 6.791 493,922 -0.03(-0.51%)
Dec 24, 2014 6.950 6.826 6.826 6.826 638,755 +0.02(+0.23%)
Dec 23, 2014 6.881 6.900 6.754 6.810 650,017 -0.03(-0.49%)
Dec 22, 2014 6.994 6.997 6.821 6.844 859,266 -0.04(-0.60%)
Dec 19, 2014 6.795 6.956 6.776 6.885 657,191 +0.09(+1.38%)
Dec 18, 2014 6.739 6.836 6.683 6.791 593,465 +0.10(+1.51%)
Dec 17, 2014 6.668 6.731 6.664 6.690 473,405 -0.00(-0.06%)
Dec 16, 2014 6.702 6.769 6.660 6.694 611,386 -0.05(-0.78%)
Dec 15, 2014 6.773 6.818 6.615 6.746 599,841 +0.04(+0.56%)
Dec 12, 2014 6.825 6.848 6.702 6.709 671,070 -0.16(-2.29%)
Dec 11, 2014 6.806 6.885 6.803 6.866 366,926 +0.05(+0.71%)
Dec 10, 2014 6.870 6.877 6.788 6.818 479,527 -0.06(-0.87%)
Dec 09, 2014 6.848 6.892 6.848 6.877 363,582 +0.00(+0.00%)
Dec 08, 2014 6.874 6.922 6.874 6.877 458,186 +0.00(+0.00%)
Dec 05, 2014 6.881 6.881 6.833 6.877 614,642 -0.03(-0.38%)
Dec 04, 2014 6.881 6.907 6.859 6.903 296,273 +0.02(+0.32%)
Dec 03, 2014 6.889 6.914 6.881 6.881 527,735 -0.01(-0.22%)
Dec 02, 2014 6.874 6.910 6.864 6.896 454,009 +0.04(+0.54%)
Dec 01, 2014 6.877 6.881 6.848 6.859 734,495 -0.02(-0.27%)
Nov 28, 2014 6.840 6.933 6.822 6.877 264,252 +0.03(+0.49%)
Nov 26, 2014 6.829 6.844 6.844 6.844 285,134 +0.03(+0.49%)
Nov 25, 2014 6.785 6.829 6.768 6.811 396,603 +0.03(+0.44%)
Nov 24, 2014 6.766 6.785 6.747 6.781 367,344 +0.02(+0.27%)
Nov 21, 2014 6.747 6.766 6.725 6.762 434,036 +0.02(+0.28%)
Nov 20, 2014 6.725 6.744 6.699 6.744 495,496 +0.03(+0.39%)
Nov 19, 2014 6.684 6.736 6.672 6.718 509,104 +0.03(+0.39%)
Nov 18, 2014 6.695 6.706 6.666 6.692 495,289 -0.01(-0.11%)
Nov 17, 2014 6.736 6.736 6.692 6.699 537,039 -0.03(-0.44%)
Nov 14, 2014 6.714 6.736 6.677 6.729 863,220 +0.00(+0.00%)
Nov 13, 2014 6.699 6.747 6.680 6.729 653,154 +0.01(+0.11%)
Nov 12, 2014 6.710 6.725 6.677 6.721 404,535 -0.00(-0.06%)
Nov 11, 2014 6.680 6.725 6.666 6.725 262,823 +0.07(+1.06%)
Nov 10, 2014 6.677 6.706 6.643 6.654 477,258 +0.01(+0.11%)
Nov 07, 2014 6.632 6.647 6.603 6.647 539,879 +0.02(+0.33%)
Nov 06, 2014 6.606 6.625 6.588 6.625 506,024 +0.00(+0.06%)
Nov 05, 2014 6.595 6.621 6.577 6.621 333,659 +0.04(+0.56%)
Nov 04, 2014 6.540 6.584 6.540 6.584 392,807 +0.04(+0.68%)
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.