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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.26 +0.00 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2015 5.663 5.715 5.715 5.715 922,298 +0.05(+0.91%)
Dec 30, 2015 5.698 5.719 5.650 5.663 748,060 -0.03(-0.60%)
Dec 29, 2015 5.745 5.749 5.638 5.698 956,823 +0.00(+0.00%)
Dec 28, 2015 5.706 5.728 5.633 5.698 943,363 -0.02(-0.37%)
Dec 24, 2015 5.719 5.719 5.719 5.719 217,560 -0.01(-0.15%)
Dec 23, 2015 5.809 5.817 5.719 5.728 648,370 -0.06(-0.96%)
Dec 22, 2015 5.766 5.800 5.702 5.783 837,034 +0.02(+0.37%)
Dec 21, 2015 5.762 5.783 5.740 5.762 833,689 +0.04(+0.75%)
Dec 18, 2015 5.668 5.753 5.668 5.719 621,432 +0.00(+0.00%)
Dec 17, 2015 5.655 5.732 5.595 5.719 685,764 +0.08(+1.37%)
Dec 16, 2015 5.603 5.740 5.585 5.642 1,054,693 +0.08(+1.46%)
Dec 15, 2015 5.535 5.667 5.531 5.561 741,047 +0.05(+0.93%)
Dec 14, 2015 5.633 5.663 5.471 5.509 1,914,203 -0.17(-3.01%)
Dec 11, 2015 5.787 5.791 5.659 5.680 1,368,888 -0.15(-2.64%)
Dec 10, 2015 5.920 5.920 5.804 5.834 424,772 -0.08(-1.37%)
Dec 09, 2015 5.903 5.958 5.868 5.915 601,931 +0.01(+0.14%)
Dec 08, 2015 5.835 5.907 5.805 5.907 586,399 +0.00(+0.07%)
Dec 07, 2015 5.869 5.939 5.826 5.903 758,383 -0.02(-0.29%)
Dec 04, 2015 5.860 5.928 5.831 5.920 366,679 +0.08(+1.30%)
Dec 03, 2015 5.903 5.903 5.809 5.843 502,988 -0.07(-1.11%)
Dec 02, 2015 5.907 5.945 5.890 5.909 588,553 +0.01(+0.11%)
Dec 01, 2015 5.898 5.928 5.864 5.903 551,716 +0.03(+0.43%)
Nov 30, 2015 5.856 5.878 5.839 5.877 441,079 +0.03(+0.51%)
Nov 27, 2015 5.843 5.864 5.822 5.848 156,722 +0.00(+0.07%)
Nov 25, 2015 5.848 5.843 5.843 5.843 372,907 +0.01(+0.15%)
Nov 24, 2015 5.814 5.856 5.805 5.835 258,512 +0.02(+0.29%)
Nov 23, 2015 5.826 5.860 5.805 5.818 441,856 +0.02(+0.29%)
Nov 20, 2015 5.848 5.898 5.797 5.801 484,222 -0.04(-0.72%)
Nov 19, 2015 5.801 5.860 5.793 5.843 395,548 +0.02(+0.36%)
Nov 18, 2015 5.805 5.907 5.759 5.822 495,168 +0.03(+0.51%)
Nov 17, 2015 5.809 5.809 5.746 5.793 478,334 +0.02(+0.29%)
Nov 16, 2015 5.733 5.780 5.674 5.776 437,737 +0.05(+0.89%)
Nov 13, 2015 5.776 5.830 5.695 5.725 577,654 -0.03(-0.59%)
Nov 12, 2015 5.835 5.839 5.739 5.759 678,252 -0.10(-1.73%)
Nov 11, 2015 5.898 5.907 5.852 5.860 274,569 -0.03(-0.43%)
Nov 10, 2015 5.886 5.928 5.869 5.886 450,119 -0.01(-0.14%)
Nov 09, 2015 5.979 5.979 5.890 5.894 482,878 -0.07(-1.21%)
Nov 06, 2015 5.970 5.987 5.937 5.966 645,914 -0.02(-0.39%)
Nov 05, 2015 5.966 6.016 5.954 5.989 521,705 -0.01(-0.10%)
Nov 04, 2015 6.000 6.000 5.956 5.995 480,304 -0.01(-0.10%)
Nov 03, 2015 5.954 6.008 5.949 6.002 778,906 +0.03(+0.45%)
Nov 02, 2015 5.937 5.979 5.930 5.975 586,852 +0.07(+1.21%)
Oct 30, 2015 5.920 5.924 5.895 5.903 292,037 +0.01(+0.14%)
Oct 29, 2015 5.920 5.932 5.882 5.895 376,879 -0.03(-0.50%)
Oct 28, 2015 5.954 5.954 5.924 5.924 352,339 +0.01(+0.14%)
Oct 27, 2015 5.933 5.937 5.895 5.916 423,721 -0.03(-0.49%)
Oct 26, 2015 5.916 5.958 5.899 5.945 554,420 +0.05(+0.84%)
Oct 23, 2015 5.899 5.954 5.895 5.896 613,652 +0.02(+0.37%)
Oct 22, 2015 5.861 5.886 5.851 5.874 244,902 +0.05(+0.80%)
Oct 21, 2015 5.861 5.886 5.815 5.828 308,917 -0.03(-0.57%)
Oct 20, 2015 5.907 6.000 5.794 5.861 815,869 -0.05(-0.92%)
Oct 19, 2015 5.916 5.920 5.886 5.916 415,944 +0.01(+0.14%)
Oct 16, 2015 5.849 5.916 5.815 5.907 361,313 +0.06(+1.00%)
Oct 15, 2015 5.790 5.853 5.765 5.849 397,088 +0.05(+0.94%)
Oct 14, 2015 5.853 5.874 5.761 5.794 311,961 -0.05(-0.86%)
Oct 13, 2015 5.844 5.895 5.840 5.844 453,416 -0.00(-0.03%)
Oct 12, 2015 5.832 5.853 5.819 5.846 393,754 +0.03(+0.46%)
Oct 09, 2015 5.836 5.841 5.795 5.819 378,192 +0.01(+0.14%)
Oct 08, 2015 5.765 5.823 5.677 5.811 611,840 +0.06(+1.05%)
Oct 07, 2015 5.689 5.756 5.643 5.751 449,763 +0.07(+1.15%)
Oct 06, 2015 5.648 5.727 5.631 5.685 471,084 +0.05(+0.96%)
Oct 05, 2015 5.531 5.672 5.531 5.631 762,543 +0.12(+2.11%)
Oct 02, 2015 5.407 5.523 5.407 5.515 807,527 +0.07(+1.30%)
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.