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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.10 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 29, 2016 6.715 6.756 6.683 6.756 382,903 +0.04(+0.55%)
Jul 28, 2016 6.724 6.727 6.674 6.719 312,564 +0.00(+0.00%)
Jul 27, 2016 6.687 6.747 6.646 6.719 878,019 +0.03(+0.41%)
Jul 26, 2016 6.724 6.733 6.669 6.692 538,895 -0.02(-0.34%)
Jul 25, 2016 6.738 6.742 6.697 6.715 324,401 -0.02(-0.34%)
Jul 22, 2016 6.683 6.738 6.665 6.738 245,065 +0.05(+0.75%)
Jul 21, 2016 6.729 6.729 6.664 6.687 429,940 -0.03(-0.41%)
Jul 20, 2016 6.646 6.719 6.628 6.715 380,396 +0.08(+1.17%)
Jul 19, 2016 6.587 6.651 6.568 6.637 439,874 +0.04(+0.62%)
Jul 18, 2016 6.500 6.600 6.500 6.596 465,465 +0.10(+1.48%)
Jul 15, 2016 6.481 6.545 6.481 6.500 222,288 +0.01(+0.21%)
Jul 14, 2016 6.522 6.550 6.481 6.486 511,160 -0.02(-0.35%)
Jul 13, 2016 6.527 6.536 6.468 6.509 341,889 -0.01(-0.14%)
Jul 12, 2016 6.573 6.596 6.497 6.518 591,183 -0.05(-0.77%)
Jul 11, 2016 6.568 6.600 6.541 6.568 567,603 -0.00(-0.07%)
Jul 08, 2016 6.532 6.573 6.545 6.573 508,125 +0.03(+0.42%)
Jul 07, 2016 6.481 6.545 6.472 6.545 514,782 +0.07(+1.06%)
Jul 06, 2016 6.409 6.486 6.400 6.477 781,219 +0.07(+1.06%)
Jul 05, 2016 6.413 6.445 6.400 6.409 713,840 -0.01(-0.21%)
Jul 01, 2016 6.418 6.422 6.422 6.422 712,543 +0.03(+0.43%)
Jun 30, 2016 6.400 6.446 6.368 6.395 604,861 -0.03(-0.42%)
Jun 29, 2016 6.372 6.499 6.352 6.422 575,077 +0.06(+0.93%)
Jun 28, 2016 6.377 6.400 6.304 6.363 689,293 +0.06(+0.94%)
Jun 27, 2016 6.331 6.368 6.300 6.304 501,589 -0.06(-1.00%)
Jun 24, 2016 6.213 6.386 6.209 6.368 657,017 -0.01(-0.14%)
Jun 23, 2016 6.395 6.395 6.336 6.377 645,968 +0.01(+0.21%)
Jun 22, 2016 6.386 6.400 6.354 6.363 237,188 -0.02(-0.36%)
Jun 21, 2016 6.418 6.436 6.363 6.386 524,523 -0.01(-0.14%)
Jun 20, 2016 6.400 6.400 6.341 6.395 725,527 +0.06(+0.93%)
Jun 17, 2016 6.318 6.368 6.291 6.336 533,984 +0.01(+0.14%)
Jun 16, 2016 6.363 6.372 6.291 6.327 451,427 -0.05(-0.71%)
Jun 15, 2016 6.286 6.395 6.259 6.372 830,548 +0.10(+1.67%)
Jun 14, 2016 6.372 6.436 6.259 6.268 869,130 -0.13(-1.99%)
Jun 13, 2016 6.459 6.517 6.395 6.395 426,796 -0.07(-1.05%)
Jun 10, 2016 6.472 6.508 6.449 6.463 342,840 -0.01(-0.14%)
Jun 09, 2016 6.495 6.495 6.463 6.472 291,719 -0.03(-0.42%)
Jun 08, 2016 6.549 6.549 6.490 6.499 594,694 -0.02(-0.34%)
Jun 07, 2016 6.508 6.544 6.490 6.522 629,497 +0.01(+0.21%)
Jun 06, 2016 6.558 6.580 6.499 6.508 496,029 -0.02(-0.34%)
Jun 03, 2016 6.454 6.538 6.447 6.531 632,714 +0.08(+1.18%)
Jun 02, 2016 6.400 6.454 6.396 6.454 425,506 +0.04(+0.70%)
Jun 01, 2016 6.423 6.445 6.400 6.409 322,668 +0.00(+0.00%)
May 31, 2016 6.387 6.436 6.387 6.409 356,777 +0.00(+0.00%)
May 27, 2016 6.391 6.409 6.409 6.409 230,332 +0.03(+0.49%)
May 26, 2016 6.418 6.423 6.364 6.378 271,147 -0.03(-0.49%)
May 25, 2016 6.373 6.427 6.355 6.409 411,437 +0.04(+0.56%)
May 24, 2016 6.324 6.378 6.301 6.373 383,563 +0.06(+1.00%)
May 23, 2016 6.297 6.319 6.274 6.310 362,022 +0.01(+0.14%)
May 20, 2016 6.234 6.319 6.194 6.301 467,326 +0.14(+2.26%)
May 19, 2016 6.252 6.252 6.108 6.162 1,023,384 -0.12(-1.86%)
May 18, 2016 6.369 6.382 6.274 6.279 465,503 -0.10(-1.62%)
May 17, 2016 6.409 6.409 6.346 6.382 643,275 +0.03(+0.42%)
May 16, 2016 6.292 6.382 6.279 6.355 548,509 +0.06(+1.00%)
May 13, 2016 6.292 6.301 6.279 6.292 336,688 +0.00(+0.00%)
May 12, 2016 6.306 6.306 6.265 6.292 263,704 -0.00(-0.07%)
May 11, 2016 6.283 6.319 6.256 6.297 338,068 -0.01(-0.14%)
May 10, 2016 6.315 6.337 6.261 6.306 611,866 +0.02(+0.36%)
May 09, 2016 6.261 6.297 6.254 6.283 630,612 -0.00(-0.07%)
May 06, 2016 6.283 6.288 6.243 6.288 524,976 +0.00(+0.00%)
May 05, 2016 6.261 6.292 6.248 6.288 572,683 +0.03(+0.50%)
May 04, 2016 6.239 6.270 6.221 6.257 479,318 +0.02(+0.36%)
May 03, 2016 6.221 6.261 6.196 6.234 432,401 +0.00(+0.07%)
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.