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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.38 -0.12 (-0.83%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 7, 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 (%)
Feb 27, 2015 6.347 6.438 6.336 6.438 608,065 +0.10(+1.55%)
Feb 26, 2015 6.375 6.395 6.332 6.340 792,720 -0.05(-0.74%)
Feb 25, 2015 6.442 6.442 6.367 6.387 644,826 -0.03(-0.43%)
Feb 24, 2015 6.438 6.449 6.395 6.414 680,342 -0.05(-0.73%)
Feb 23, 2015 6.513 6.513 6.426 6.462 603,763 -0.05(-0.79%)
Feb 20, 2015 6.477 6.521 6.470 6.513 384,043 -0.01(-0.12%)
Feb 19, 2015 6.458 6.525 6.403 6.521 581,231 +0.08(+1.22%)
Feb 18, 2015 6.462 6.462 6.387 6.442 696,230 -0.01(-0.18%)
Feb 17, 2015 6.529 6.533 6.422 6.454 470,283 -0.08(-1.21%)
Feb 13, 2015 6.513 6.533 6.533 6.533 382,501 +0.02(+0.24%)
Feb 12, 2015 6.564 6.572 6.513 6.517 526,773 -0.05(-0.72%)
Feb 11, 2015 6.572 6.592 6.533 6.564 337,810 -0.03(-0.48%)
Feb 10, 2015 6.639 6.639 6.572 6.596 227,707 -0.01(-0.18%)
Feb 09, 2015 6.592 6.639 6.584 6.608 389,407 +0.03(+0.42%)
Feb 06, 2015 6.572 6.611 6.565 6.580 573,437 +0.01(+0.18%)
Feb 05, 2015 6.518 6.586 6.518 6.568 337,854 +0.04(+0.60%)
Feb 04, 2015 6.561 6.592 6.514 6.529 361,757 -0.03(-0.48%)
Feb 03, 2015 6.592 6.592 6.514 6.561 837,582 +0.00(+0.00%)
Feb 02, 2015 6.611 6.615 6.539 6.561 455,816 -0.02(-0.24%)
Jan 30, 2015 6.545 6.608 6.494 6.576 556,104 +0.04(+0.60%)
Jan 29, 2015 6.604 6.631 6.514 6.537 405,672 -0.05(-0.71%)
Jan 28, 2015 6.588 6.623 6.541 6.584 401,625 +0.01(+0.18%)
Jan 27, 2015 6.525 6.588 6.459 6.572 414,347 +0.05(+0.72%)
Jan 26, 2015 6.533 6.596 6.499 6.525 459,798 +0.00(+0.00%)
Jan 23, 2015 6.475 6.615 6.475 6.525 494,334 +0.06(+0.91%)
Jan 22, 2015 6.424 6.518 6.416 6.467 509,134 +0.06(+0.98%)
Jan 21, 2015 6.310 6.435 6.310 6.404 641,068 +0.07(+1.05%)
Jan 20, 2015 6.342 6.381 6.330 6.338 663,306 +0.02(+0.37%)
Jan 16, 2015 6.338 6.435 6.264 6.314 1,475,507 +0.10(+1.64%)
Jan 15, 2015 6.279 6.287 6.197 6.212 995,323 -0.06(-0.94%)
Jan 14, 2015 6.259 6.302 6.248 6.271 813,013 -0.04(-0.68%)
Jan 13, 2015 6.385 6.396 6.283 6.314 982,199 -0.04(-0.62%)
Jan 12, 2015 6.459 6.486 6.279 6.353 801,911 -0.09(-1.34%)
Jan 09, 2015 6.424 6.502 6.408 6.439 518,728 +0.02(+0.24%)
Jan 08, 2015 6.518 6.537 6.416 6.424 948,049 -0.06(-0.91%)
Jan 07, 2015 6.490 6.494 6.436 6.482 562,950 +0.09(+1.46%)
Jan 06, 2015 6.350 6.443 6.335 6.389 614,796 +0.04(+0.61%)
Jan 05, 2015 6.350 6.374 6.296 6.350 844,404 +0.01(+0.12%)
Jan 02, 2015 6.315 6.389 6.304 6.343 1,380,211 +0.17(+2.77%)
Dec 31, 2014 6.428 6.172 6.172 6.172 4,306,907 -0.24(-3.81%)
Dec 30, 2014 6.576 6.634 6.413 6.416 2,239,813 -0.19(-2.88%)
Dec 29, 2014 6.789 6.793 6.576 6.607 1,186,504 -0.18(-2.69%)
Dec 26, 2014 6.801 6.828 6.704 6.789 494,034 -0.03(-0.51%)
Dec 24, 2014 6.948 6.824 6.824 6.824 638,899 +0.02(+0.23%)
Dec 23, 2014 6.880 6.898 6.752 6.809 650,164 -0.03(-0.49%)
Dec 22, 2014 6.992 6.996 6.820 6.842 859,461 -0.04(-0.60%)
Dec 19, 2014 6.794 6.955 6.775 6.883 657,340 +0.09(+1.38%)
Dec 18, 2014 6.737 6.835 6.681 6.790 593,600 +0.10(+1.51%)
Dec 17, 2014 6.666 6.730 6.663 6.689 473,512 -0.00(-0.06%)
Dec 16, 2014 6.700 6.767 6.659 6.692 611,524 -0.05(-0.78%)
Dec 15, 2014 6.771 6.816 6.614 6.745 599,977 +0.04(+0.56%)
Dec 12, 2014 6.824 6.846 6.700 6.707 671,222 -0.16(-2.29%)
Dec 11, 2014 6.805 6.883 6.801 6.865 367,009 +0.05(+0.71%)
Dec 10, 2014 6.868 6.876 6.786 6.816 479,635 -0.06(-0.87%)
Dec 09, 2014 6.846 6.891 6.846 6.876 363,664 +0.00(+0.00%)
Dec 08, 2014 6.872 6.920 6.872 6.876 458,290 +0.00(+0.00%)
Dec 05, 2014 6.880 6.880 6.831 6.876 614,781 -0.03(-0.38%)
Dec 04, 2014 6.880 6.906 6.857 6.902 296,340 +0.02(+0.32%)
Dec 03, 2014 6.887 6.912 6.880 6.880 527,854 -0.01(-0.22%)
Dec 02, 2014 6.872 6.909 6.862 6.894 454,112 +0.04(+0.54%)
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.