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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 +0.01 (+0.07%)
Streaming Delayed Price Updated: 2:04 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, 2015 5.856 5.901 5.832 5.836 306,777 -0.02(-0.31%)
Jul 30, 2015 5.864 5.873 5.832 5.854 350,067 -0.00(-0.03%)
Jul 29, 2015 5.832 5.856 5.828 5.856 337,294 +0.05(+0.84%)
Jul 28, 2015 5.750 5.811 5.750 5.807 352,764 +0.08(+1.35%)
Jul 27, 2015 5.750 5.762 5.673 5.730 758,666 -0.08(-1.40%)
Jul 24, 2015 5.856 5.881 5.766 5.811 667,143 -0.04(-0.77%)
Jul 23, 2015 5.873 5.905 5.856 5.856 448,641 -0.01(-0.21%)
Jul 22, 2015 5.885 5.905 5.848 5.868 511,685 -0.02(-0.42%)
Jul 21, 2015 5.799 5.893 5.799 5.893 660,226 +0.09(+1.62%)
Jul 20, 2015 5.885 5.893 5.795 5.799 623,121 -0.09(-1.59%)
Jul 17, 2015 5.901 5.983 5.860 5.893 374,813 -0.01(-0.21%)
Jul 16, 2015 5.913 5.938 5.893 5.905 567,473 -0.00(-0.07%)
Jul 15, 2015 5.864 5.909 5.844 5.909 439,323 +0.04(+0.69%)
Jul 14, 2015 5.893 5.901 5.852 5.868 475,975 -0.02(-0.35%)
Jul 13, 2015 5.868 5.897 5.860 5.889 410,842 +0.02(+0.42%)
Jul 10, 2015 5.881 5.905 5.852 5.864 536,446 +0.01(+0.21%)
Jul 09, 2015 5.909 5.909 5.840 5.852 314,595 +0.03(+0.56%)
Jul 08, 2015 5.872 5.872 5.819 5.819 604,978 -0.06(-1.10%)
Jul 07, 2015 5.880 5.892 5.830 5.884 424,537 +0.04(+0.76%)
Jul 06, 2015 5.840 5.868 5.795 5.840 643,105 -0.03(-0.55%)
Jul 02, 2015 5.868 5.872 5.872 5.872 753,467 -0.00(-0.07%)
Jul 01, 2015 5.864 5.892 5.819 5.876 854,531 +0.02(+0.41%)
Jun 30, 2015 5.694 5.860 5.689 5.852 796,025 +0.19(+3.35%)
Jun 29, 2015 5.723 5.756 5.638 5.662 1,142,185 -0.10(-1.75%)
Jun 26, 2015 5.811 5.848 5.751 5.763 1,004,608 -0.06(-1.04%)
Jun 25, 2015 5.840 5.848 5.791 5.824 542,368 -0.00(-0.07%)
Jun 24, 2015 5.771 5.832 5.759 5.828 727,607 +0.07(+1.26%)
Jun 23, 2015 5.727 5.759 5.698 5.755 987,497 +0.01(+0.14%)
Jun 22, 2015 5.787 5.807 5.743 5.747 786,748 -0.04(-0.63%)
Jun 19, 2015 5.791 5.795 5.763 5.783 795,520 +0.01(+0.14%)
Jun 18, 2015 5.771 5.811 5.764 5.775 1,057,445 -0.01(-0.21%)
Jun 17, 2015 5.799 5.807 5.767 5.787 627,313 -0.02(-0.28%)
Jun 16, 2015 5.811 5.860 5.791 5.803 635,756 -0.01(-0.21%)
Jun 15, 2015 5.775 5.824 5.771 5.815 722,737 +0.03(+0.49%)
Jun 12, 2015 5.751 5.811 5.739 5.787 883,536 +0.02(+0.35%)
Jun 11, 2015 5.775 5.803 5.743 5.767 1,002,851 -0.01(-0.14%)
Jun 10, 2015 5.840 5.852 5.759 5.775 2,195,827 -0.08(-1.45%)
Jun 09, 2015 5.969 5.973 5.848 5.860 1,165,843 -0.09(-1.49%)
Jun 08, 2015 5.997 6.033 5.941 5.949 785,424 -0.05(-0.80%)
Jun 05, 2015 6.065 6.069 5.985 5.997 730,308 -0.08(-1.38%)
Jun 04, 2015 6.081 6.109 6.073 6.081 329,725 -0.02(-0.39%)
Jun 03, 2015 6.065 6.109 6.045 6.105 565,872 +0.03(+0.53%)
Jun 02, 2015 6.053 6.097 6.025 6.073 585,014 +0.01(+0.13%)
Jun 01, 2015 6.009 6.081 5.981 6.065 587,330 +0.07(+1.20%)
May 29, 2015 5.981 6.021 5.973 5.993 641,463 +0.01(+0.13%)
May 28, 2015 6.033 6.057 5.969 5.985 1,121,021 -0.05(-0.75%)
May 27, 2015 6.045 6.053 6.025 6.030 340,267 -0.01(-0.18%)
May 26, 2015 6.049 6.065 6.017 6.041 473,537 -0.00(-0.07%)
May 22, 2015 6.065 6.045 6.045 6.045 303,549 -0.02(-0.33%)
May 21, 2015 6.029 6.105 6.021 6.065 715,765 +0.01(+0.20%)
May 20, 2015 6.065 6.081 6.045 6.053 592,568 +0.00(+0.07%)
May 19, 2015 6.069 6.081 6.029 6.049 796,615 -0.04(-0.66%)
May 18, 2015 6.125 6.125 6.081 6.089 482,793 -0.04(-0.59%)
May 15, 2015 6.125 6.157 6.113 6.125 498,295 -0.01(-0.13%)
May 14, 2015 6.113 6.141 6.109 6.133 466,812 +0.02(+0.33%)
May 13, 2015 6.149 6.170 6.109 6.113 465,808 -0.04(-0.65%)
May 12, 2015 6.169 6.205 6.009 6.153 1,073,806 -0.03(-0.52%)
May 11, 2015 6.241 6.265 6.177 6.185 582,760 -0.06(-0.90%)
May 08, 2015 6.297 6.309 6.241 6.241 473,834 -0.06(-0.89%)
May 07, 2015 6.329 6.333 6.285 6.297 350,127 +0.00(+0.06%)
May 06, 2015 6.369 6.389 6.285 6.293 471,148 -0.05(-0.75%)
May 05, 2015 6.393 6.393 6.289 6.341 513,307 -0.03(-0.51%)
May 04, 2015 6.349 6.409 6.325 6.374 461,415 +0.04(+0.58%)
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.