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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2014 6.180 6.272 6.170 6.228 797,121 +0.04(+0.59%)
Jan 30, 2014 6.242 6.248 6.159 6.191 704,606 -0.03(-0.47%)
Jan 29, 2014 6.228 6.269 6.204 6.221 534,144 -0.01(-0.11%)
Jan 28, 2014 6.142 6.242 6.142 6.228 692,646 +0.09(+1.51%)
Jan 27, 2014 6.266 6.276 6.128 6.135 1,239,682 -0.13(-2.08%)
Jan 24, 2014 6.331 6.372 6.248 6.266 756,660 -0.07(-1.03%)
Jan 23, 2014 6.317 6.362 6.290 6.331 482,850 +0.01(+0.22%)
Jan 22, 2014 6.458 6.458 6.303 6.317 848,201 -0.10(-1.55%)
Jan 21, 2014 6.358 6.448 6.351 6.417 2,118,637 +0.12(+1.85%)
Jan 17, 2014 6.238 6.300 6.300 6.300 2,671,857 +0.10(+1.66%)
Jan 16, 2014 6.207 6.228 6.166 6.197 689,824 +0.01(+0.22%)
Jan 15, 2014 6.238 6.238 6.159 6.183 1,103,526 -0.05(-0.88%)
Jan 14, 2014 6.211 6.242 6.211 6.238 730,416 +0.01(+0.22%)
Jan 13, 2014 6.176 6.248 6.166 6.224 1,241,156 +0.05(+0.83%)
Jan 10, 2014 6.139 6.176 6.080 6.173 960,965 +0.08(+1.30%)
Jan 09, 2014 6.097 6.132 6.029 6.094 893,524 +0.01(+0.23%)
Jan 08, 2014 6.084 6.104 6.067 6.080 853,832 +0.01(+0.22%)
Jan 07, 2014 6.073 6.118 6.046 6.067 879,640 +0.04(+0.62%)
Jan 06, 2014 5.978 6.050 5.978 6.029 820,899 +0.05(+0.86%)
Jan 03, 2014 5.998 6.012 5.940 5.978 1,009,422 -0.02(-0.28%)
Jan 02, 2014 5.889 5.998 5.886 5.995 893,349 +0.11(+1.91%)
Dec 31, 2013 5.886 5.883 5.883 5.883 1,277,223 -0.02(-0.40%)
Dec 30, 2013 6.043 6.043 5.886 5.906 1,050,832 -0.07(-1.20%)
Dec 27, 2013 6.114 6.114 5.971 5.978 1,131,532 -0.10(-1.68%)
Dec 26, 2013 6.032 6.186 6.002 6.080 2,036,547 +0.14(+2.30%)
Dec 24, 2013 5.934 5.975 5.885 5.944 1,285,849 +0.05(+0.78%)
Dec 23, 2013 5.790 5.910 5.691 5.897 3,277,742 +0.33(+5.87%)
Dec 20, 2013 5.517 5.595 5.491 5.571 1,148,044 +0.07(+1.34%)
Dec 19, 2013 5.438 5.528 5.423 5.497 866,891 +0.06(+1.08%)
Dec 18, 2013 5.410 5.481 5.383 5.438 969,174 +0.05(+0.97%)
Dec 17, 2013 5.358 5.401 5.324 5.386 855,580 +0.02(+0.40%)
Dec 16, 2013 5.253 5.376 5.249 5.364 1,476,839 +0.13(+2.41%)
Dec 13, 2013 5.250 5.265 5.225 5.238 1,227,588 -0.01(-0.23%)
Dec 12, 2013 5.293 5.294 5.238 5.250 1,865,250 -0.06(-1.05%)
Dec 11, 2013 5.339 5.362 5.296 5.306 1,483,790 -0.04(-0.69%)
Dec 10, 2013 5.380 5.392 5.324 5.343 1,013,279 -0.01(-0.12%)
Dec 09, 2013 5.361 5.379 5.346 5.349 1,134,499 -0.02(-0.34%)
Dec 06, 2013 5.395 5.422 5.343 5.367 922,205 -0.03(-0.51%)
Dec 05, 2013 5.355 5.508 5.355 5.395 723,043 +0.03(+0.57%)
Dec 04, 2013 5.389 5.398 5.364 5.364 1,058,229 -0.02(-0.45%)
Dec 03, 2013 5.447 5.471 5.385 5.389 1,073,105 -0.06(-1.07%)
Dec 02, 2013 5.456 5.459 5.419 5.447 805,156 +0.02(+0.28%)
Nov 29, 2013 5.398 5.431 5.398 5.431 372,366 +0.04(+0.80%)
Nov 27, 2013 5.404 5.444 5.385 5.389 971,876 -0.02(-0.28%)
Nov 26, 2013 5.456 5.462 5.400 5.404 1,050,634 -0.05(-0.84%)
Nov 25, 2013 5.456 5.489 5.425 5.450 1,017,678 -0.02(-0.28%)
Nov 22, 2013 5.493 5.508 5.447 5.465 824,823 -0.03(-0.50%)
Nov 21, 2013 5.526 5.538 5.483 5.493 926,016 -0.05(-0.88%)
Nov 20, 2013 5.572 5.590 5.511 5.542 837,530 -0.05(-0.82%)
Nov 19, 2013 5.566 5.587 5.532 5.587 473,738 +0.03(+0.61%)
Nov 18, 2013 5.545 5.606 5.542 5.554 623,713 +0.01(+0.14%)
Nov 15, 2013 5.575 5.581 5.529 5.546 641,661 -0.03(-0.53%)
Nov 14, 2013 5.447 5.584 5.447 5.575 838,245 +0.09(+1.73%)
Nov 12, 2013 5.468 5.514 5.447 5.480 588,719 -0.01(-0.17%)
Nov 11, 2013 5.480 5.523 5.468 5.489 852,925 -0.02(-0.33%)
Nov 08, 2013 5.636 5.639 5.486 5.508 1,839,123 -0.15(-2.70%)
Nov 07, 2013 5.725 5.780 5.661 5.661 634,187 -0.02(-0.43%)
Nov 06, 2013 5.676 5.707 5.667 5.685 850,962 -0.01(-0.11%)
Nov 05, 2013 5.764 5.767 5.661 5.691 882,002 -0.03(-0.48%)
Nov 04, 2013 5.719 5.752 5.694 5.719 983,421 +0.03(+0.48%)
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.