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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.51 +0.09 (+0.62%)
Official Closing 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 (%)
May 31, 2016 6.442 6.492 6.442 6.465 353,712 +0.00(+0.00%)
May 27, 2016 6.447 6.465 6.465 6.465 228,353 +0.03(+0.49%)
May 26, 2016 6.474 6.479 6.420 6.433 268,818 -0.03(-0.49%)
May 25, 2016 6.429 6.483 6.411 6.465 407,902 +0.04(+0.56%)
May 24, 2016 6.379 6.433 6.356 6.429 380,268 +0.06(+1.00%)
May 23, 2016 6.352 6.374 6.329 6.365 358,912 +0.01(+0.14%)
May 20, 2016 6.288 6.374 6.247 6.356 463,311 +0.14(+2.26%)
May 19, 2016 6.306 6.306 6.161 6.215 1,014,592 -0.12(-1.86%)
May 18, 2016 6.424 6.438 6.329 6.333 461,504 -0.10(-1.62%)
May 17, 2016 6.465 6.465 6.401 6.438 637,748 +0.03(+0.42%)
May 16, 2016 6.347 6.438 6.333 6.411 543,797 +0.06(+1.00%)
May 13, 2016 6.347 6.356 6.333 6.347 333,795 +0.00(+0.00%)
May 12, 2016 6.361 6.361 6.320 6.347 261,438 -0.00(-0.07%)
May 11, 2016 6.338 6.374 6.311 6.352 335,164 -0.01(-0.14%)
May 10, 2016 6.370 6.392 6.315 6.361 606,610 +0.02(+0.36%)
May 09, 2016 6.315 6.351 6.308 6.338 625,194 -0.00(-0.07%)
May 06, 2016 6.338 6.342 6.297 6.342 520,466 +0.00(+0.00%)
May 05, 2016 6.315 6.347 6.302 6.342 567,763 +0.03(+0.50%)
May 04, 2016 6.293 6.324 6.275 6.311 475,200 +0.02(+0.36%)
May 03, 2016 6.275 6.315 6.249 6.288 428,686 +0.00(+0.07%)
May 02, 2016 6.279 6.288 6.230 6.284 499,082 +0.04(+0.72%)
Apr 29, 2016 6.248 6.262 6.217 6.239 449,451 -0.01(-0.22%)
Apr 28, 2016 6.253 6.266 6.212 6.253 488,170 +0.02(+0.36%)
Apr 27, 2016 6.239 6.239 6.203 6.230 274,292 -0.00(-0.07%)
Apr 26, 2016 6.203 6.248 6.167 6.235 558,847 +0.04(+0.58%)
Apr 25, 2016 6.194 6.199 6.154 6.199 352,782 +0.01(+0.22%)
Apr 22, 2016 6.194 6.221 6.136 6.185 640,551 -0.03(-0.43%)
Apr 21, 2016 6.226 6.239 6.185 6.212 390,308 -0.00(-0.07%)
Apr 20, 2016 6.163 6.226 6.149 6.217 394,624 +0.05(+0.88%)
Apr 19, 2016 6.127 6.163 6.100 6.163 513,990 +0.04(+0.59%)
Apr 18, 2016 6.100 6.149 6.091 6.127 387,972 +0.03(+0.44%)
Apr 15, 2016 6.100 6.109 6.073 6.100 296,292 -0.00(-0.07%)
Apr 14, 2016 6.082 6.105 6.082 6.104 277,062 +0.01(+0.15%)
Apr 13, 2016 6.136 6.136 6.077 6.095 474,094 -0.01(-0.22%)
Apr 12, 2016 6.100 6.109 6.055 6.109 342,870 +0.02(+0.37%)
Apr 11, 2016 6.055 6.095 6.037 6.086 550,764 -0.01(-0.22%)
Apr 08, 2016 6.095 6.109 6.073 6.100 265,355 +0.00(+0.07%)
Apr 07, 2016 6.077 6.109 6.059 6.095 335,300 +0.00(+0.07%)
Apr 06, 2016 6.077 6.104 6.074 6.091 476,920 +0.03(+0.44%)
Apr 05, 2016 6.051 6.084 6.046 6.064 333,389 -0.01(-0.15%)
Apr 04, 2016 6.095 6.104 6.046 6.073 504,173 -0.02(-0.29%)
Apr 01, 2016 6.055 6.104 6.037 6.091 384,304 +0.02(+0.37%)
Mar 31, 2016 5.966 6.082 5.962 6.068 439,112 +0.12(+2.02%)
Mar 30, 2016 5.922 5.953 5.899 5.948 427,927 +0.04(+0.60%)
Mar 29, 2016 5.908 5.926 5.877 5.913 404,611 +0.01(+0.23%)
Mar 28, 2016 5.939 5.955 5.899 5.899 239,354 -0.03(-0.53%)
Mar 24, 2016 5.922 5.930 5.930 5.930 250,433 -0.03(-0.52%)
Mar 23, 2016 5.975 5.984 5.935 5.962 397,956 +0.00(+0.07%)
Mar 22, 2016 5.957 5.979 5.922 5.957 376,457 -0.01(-0.15%)
Mar 21, 2016 5.944 5.971 5.930 5.966 401,682 +0.01(+0.22%)
Mar 18, 2016 5.988 5.988 5.930 5.953 493,579 -0.01(-0.15%)
Mar 17, 2016 5.930 5.988 5.930 5.962 457,323 +0.00(+0.07%)
Mar 16, 2016 5.962 5.962 5.801 5.957 1,081,214 +0.00(+0.00%)
Mar 15, 2016 5.966 5.979 5.935 5.957 252,444 -0.02(-0.30%)
Mar 14, 2016 5.975 6.006 5.939 5.975 365,575 -0.03(-0.52%)
Mar 11, 2016 5.890 6.015 5.890 6.006 469,865 +0.13(+2.27%)
Mar 10, 2016 5.953 5.966 5.864 5.873 453,626 -0.05(-0.83%)
Mar 09, 2016 6.011 6.013 5.922 5.922 639,269 -0.04(-0.67%)
Mar 08, 2016 6.010 6.010 5.953 5.962 338,488 -0.04(-0.73%)
Mar 07, 2016 6.028 6.028 5.979 6.006 477,759 -0.02(-0.37%)
Mar 04, 2016 5.948 6.037 5.935 6.028 670,635 +0.09(+1.48%)
Mar 03, 2016 5.807 5.948 5.798 5.940 520,533 +0.14(+2.36%)
Mar 02, 2016 5.772 5.812 5.750 5.803 537,714 +0.05(+0.84%)
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.