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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.29 +0.06 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
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%)
Nov 01, 2013 5.701 5.713 5.664 5.691 1,095,481 +0.03(+0.48%)
Oct 31, 2013 5.625 5.679 5.625 5.664 1,147,820 +0.03(+0.54%)
Oct 30, 2013 5.570 5.667 5.549 5.634 1,073,672 +0.04(+0.76%)
Oct 29, 2013 5.552 5.606 5.538 5.591 584,159 +0.05(+0.99%)
Oct 28, 2013 5.479 5.539 5.473 5.536 639,687 +0.05(+0.89%)
Oct 25, 2013 5.476 5.503 5.460 5.488 481,588 +0.02(+0.39%)
Oct 24, 2013 5.485 5.521 5.454 5.467 1,021,665 -0.03(-0.50%)
Oct 23, 2013 5.539 5.539 5.476 5.494 690,884 -0.03(-0.55%)
Oct 22, 2013 5.570 5.600 5.479 5.524 690,562 +0.03(+0.61%)
Oct 21, 2013 5.470 5.497 5.451 5.491 421,693 +0.01(+0.22%)
Oct 18, 2013 5.491 5.512 5.448 5.479 845,189 +0.00(+0.06%)
Oct 17, 2013 5.378 5.496 5.378 5.476 770,488 +0.09(+1.69%)
Oct 16, 2013 5.360 5.400 5.312 5.385 1,026,394 +0.03(+0.62%)
Oct 15, 2013 5.357 5.363 5.321 5.351 596,606 -0.01(-0.17%)
Oct 14, 2013 5.299 5.363 5.275 5.360 725,084 +0.03(+0.51%)
Oct 11, 2013 5.318 5.357 5.309 5.333 399,884 +0.00(+0.06%)
Oct 10, 2013 5.318 5.366 5.309 5.330 520,654 +0.01(+0.23%)
Oct 09, 2013 5.278 5.339 5.236 5.318 570,663 +0.02(+0.40%)
Oct 08, 2013 5.324 5.351 5.287 5.296 557,245 -0.04(-0.68%)
Oct 07, 2013 5.372 5.393 5.321 5.333 1,018,087 -0.06(-1.17%)
Oct 04, 2013 5.417 5.429 5.384 5.396 551,357 -0.01(-0.17%)
Oct 03, 2013 5.432 5.438 5.387 5.405 729,700 -0.03(-0.50%)
Oct 02, 2013 5.417 5.447 5.384 5.432 721,524 -0.01(-0.22%)
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.