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 (%)
Nov 28, 2014 6.783 6.875 6.765 6.820 266,481 +0.03(+0.49%)
Nov 26, 2014 6.772 6.787 6.787 6.787 287,539 +0.03(+0.49%)
Nov 25, 2014 6.728 6.772 6.711 6.754 399,949 +0.03(+0.44%)
Nov 24, 2014 6.709 6.728 6.691 6.724 370,443 +0.02(+0.27%)
Nov 21, 2014 6.691 6.709 6.669 6.706 437,698 +0.02(+0.28%)
Nov 20, 2014 6.669 6.687 6.643 6.687 499,676 +0.03(+0.39%)
Nov 19, 2014 6.628 6.680 6.616 6.661 513,399 +0.03(+0.39%)
Nov 18, 2014 6.639 6.650 6.610 6.636 499,467 -0.01(-0.11%)
Nov 17, 2014 6.680 6.680 6.636 6.643 541,570 -0.03(-0.44%)
Nov 14, 2014 6.658 6.680 6.621 6.672 870,502 +0.00(+0.00%)
Nov 13, 2014 6.643 6.691 6.625 6.672 658,664 +0.01(+0.11%)
Nov 12, 2014 6.654 6.669 6.621 6.665 407,948 -0.00(-0.06%)
Nov 11, 2014 6.625 6.669 6.610 6.669 265,041 +0.07(+1.06%)
Nov 10, 2014 6.621 6.650 6.588 6.599 481,284 +0.01(+0.11%)
Nov 07, 2014 6.577 6.591 6.547 6.591 544,434 +0.02(+0.33%)
Nov 06, 2014 6.551 6.569 6.533 6.569 510,293 +0.00(+0.06%)
Nov 05, 2014 6.540 6.566 6.522 6.566 336,474 +0.04(+0.56%)
Nov 04, 2014 6.485 6.529 6.485 6.529 396,121 +0.04(+0.68%)
Nov 03, 2014 6.423 6.540 6.419 6.485 656,857 +0.08(+1.20%)
Oct 31, 2014 6.372 6.422 6.364 6.408 420,379 +0.04(+0.63%)
Oct 30, 2014 6.394 6.430 6.357 6.368 286,223 -0.01(-0.17%)
Oct 29, 2014 6.405 6.405 6.364 6.379 371,653 -0.03(-0.40%)
Oct 28, 2014 6.427 6.460 6.375 6.405 378,702 -0.02(-0.28%)
Oct 27, 2014 6.346 6.463 6.353 6.423 421,048 +0.07(+1.09%)
Oct 24, 2014 6.379 6.394 6.310 6.353 635,309 -0.02(-0.34%)
Oct 23, 2014 6.434 6.478 6.306 6.375 721,906 -0.05(-0.80%)
Oct 22, 2014 6.430 6.478 6.371 6.427 523,638 -0.02(-0.28%)
Oct 21, 2014 6.405 6.460 6.383 6.445 603,335 +0.05(+0.74%)
Oct 20, 2014 6.405 6.460 6.401 6.397 558,229 -0.01(-0.14%)
Oct 17, 2014 6.295 6.427 6.262 6.407 932,320 +0.16(+2.55%)
Oct 16, 2014 6.112 6.277 6.108 6.247 906,177 +0.13(+2.09%)
Oct 15, 2014 6.211 6.244 6.072 6.119 1,475,801 -0.13(-2.11%)
Oct 14, 2014 6.211 6.266 6.178 6.251 754,984 +0.04(+0.59%)
Oct 13, 2014 6.192 6.269 6.192 6.214 469,906 -0.00(-0.06%)
Oct 10, 2014 6.251 6.251 6.178 6.218 592,105 -0.00(-0.06%)
Oct 09, 2014 6.273 6.310 6.222 6.222 619,191 -0.03(-0.41%)
Oct 08, 2014 6.233 6.262 6.222 6.247 619,796 +0.01(+0.23%)
Oct 07, 2014 6.284 6.305 6.230 6.233 937,606 -0.05(-0.81%)
Oct 06, 2014 6.291 6.331 6.251 6.284 803,248 +0.05(+0.87%)
Oct 03, 2014 6.240 6.255 6.193 6.229 1,003,187 +0.04(+0.59%)
Oct 02, 2014 6.211 6.284 6.160 6.193 1,144,149 -0.06(-0.93%)
Oct 01, 2014 6.211 6.320 6.157 6.251 2,026,846 +0.05(+0.88%)
Sep 30, 2014 5.910 6.262 5.841 6.196 4,630,937 +0.23(+3.90%)
Sep 29, 2014 6.124 6.138 5.870 5.964 7,956,763 -0.28(-4.42%)
Sep 26, 2014 6.138 6.371 6.084 6.240 9,753,167 -0.44(-6.63%)
Sep 25, 2014 6.647 6.701 6.647 6.683 432,947 -0.02(-0.27%)
Sep 24, 2014 6.745 6.759 6.683 6.701 595,431 -0.05(-0.75%)
Sep 23, 2014 6.727 6.785 6.687 6.752 279,317 +0.00(+0.05%)
Sep 22, 2014 6.789 6.799 6.738 6.749 316,771 -0.03(-0.43%)
Sep 19, 2014 6.767 6.792 6.738 6.778 292,607 +0.01(+0.11%)
Sep 18, 2014 6.734 6.778 6.734 6.770 297,675 +0.03(+0.43%)
Sep 17, 2014 6.716 6.756 6.694 6.741 358,597 +0.05(+0.81%)
Sep 16, 2014 6.672 6.705 6.654 6.687 321,072 +0.03(+0.44%)
Sep 15, 2014 6.672 6.705 6.654 6.658 364,734 -0.02(-0.33%)
Sep 12, 2014 6.709 6.709 6.672 6.680 373,971 -0.07(-1.02%)
Sep 11, 2014 6.720 6.752 6.713 6.749 164,873 +0.01(+0.11%)
Sep 10, 2014 6.828 6.828 6.672 6.741 682,734 -0.08(-1.12%)
Sep 09, 2014 6.807 6.836 6.782 6.818 584,737 +0.00(+0.05%)
Sep 08, 2014 6.800 6.814 6.782 6.814 355,165 +0.03(+0.48%)
Sep 05, 2014 6.774 6.789 6.745 6.782 282,435 +0.03(+0.43%)
Sep 04, 2014 6.803 6.803 6.738 6.753 364,247 -0.04(-0.64%)
Sep 03, 2014 6.782 6.810 6.772 6.796 450,716 +0.02(+0.32%)
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.