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 (%)
May 29, 2015 5.981 6.021 5.973 5.993 641,463 +0.01(+0.13%)
May 28, 2015 6.033 6.057 5.969 5.985 1,121,021 -0.05(-0.75%)
May 27, 2015 6.045 6.053 6.025 6.030 340,267 -0.01(-0.18%)
May 26, 2015 6.049 6.065 6.017 6.041 473,537 -0.00(-0.07%)
May 22, 2015 6.065 6.045 6.045 6.045 303,549 -0.02(-0.33%)
May 21, 2015 6.029 6.105 6.021 6.065 715,765 +0.01(+0.20%)
May 20, 2015 6.065 6.081 6.045 6.053 592,568 +0.00(+0.07%)
May 19, 2015 6.069 6.081 6.029 6.049 796,615 -0.04(-0.66%)
May 18, 2015 6.125 6.125 6.081 6.089 482,793 -0.04(-0.59%)
May 15, 2015 6.125 6.157 6.113 6.125 498,295 -0.01(-0.13%)
May 14, 2015 6.113 6.141 6.109 6.133 466,812 +0.02(+0.33%)
May 13, 2015 6.149 6.170 6.109 6.113 465,808 -0.04(-0.65%)
May 12, 2015 6.169 6.205 6.009 6.153 1,073,806 -0.03(-0.52%)
May 11, 2015 6.241 6.265 6.177 6.185 582,760 -0.06(-0.90%)
May 08, 2015 6.297 6.309 6.241 6.241 473,834 -0.06(-0.89%)
May 07, 2015 6.329 6.333 6.285 6.297 350,127 +0.00(+0.06%)
May 06, 2015 6.369 6.389 6.285 6.293 471,148 -0.05(-0.75%)
May 05, 2015 6.393 6.393 6.289 6.341 513,307 -0.03(-0.51%)
May 04, 2015 6.349 6.409 6.325 6.374 461,415 +0.04(+0.58%)
May 01, 2015 6.337 6.337 6.281 6.337 401,305 +0.03(+0.50%)
Apr 30, 2015 6.210 6.305 6.198 6.305 702,486 +0.07(+1.15%)
Apr 29, 2015 6.218 6.293 6.206 6.234 483,660 -0.00(-0.06%)
Apr 28, 2015 6.254 6.258 6.226 6.238 370,603 -0.01(-0.13%)
Apr 27, 2015 6.258 6.269 6.238 6.246 337,344 -0.01(-0.13%)
Apr 24, 2015 6.242 6.258 6.238 6.254 187,273 +0.02(+0.32%)
Apr 23, 2015 6.238 6.262 6.234 6.234 439,829 -0.00(-0.06%)
Apr 22, 2015 6.230 6.238 6.218 6.238 237,766 +0.00(+0.00%)
Apr 21, 2015 6.230 6.238 6.214 6.238 293,881 +0.01(+0.19%)
Apr 20, 2015 6.230 6.238 6.206 6.226 342,690 +0.02(+0.38%)
Apr 17, 2015 6.214 6.230 6.182 6.202 374,182 -0.03(-0.45%)
Apr 16, 2015 6.202 6.238 6.190 6.230 431,473 +0.04(+0.71%)
Apr 15, 2015 6.202 6.246 6.178 6.186 573,462 -0.01(-0.13%)
Apr 14, 2015 6.182 6.225 6.170 6.194 541,987 -0.01(-0.19%)
Apr 13, 2015 6.222 6.222 6.182 6.206 511,200 -0.02(-0.38%)
Apr 10, 2015 6.174 6.254 6.126 6.230 572,372 +0.05(+0.84%)
Apr 09, 2015 6.349 6.349 6.119 6.178 1,124,987 -0.15(-2.45%)
Apr 08, 2015 6.353 6.361 6.329 6.333 390,345 -0.00(-0.06%)
Apr 07, 2015 6.345 6.357 6.325 6.337 443,269 +0.01(+0.13%)
Apr 06, 2015 6.305 6.341 6.298 6.329 482,775 +0.03(+0.50%)
Apr 02, 2015 6.235 6.298 6.298 6.298 520,944 +0.04(+0.69%)
Apr 01, 2015 6.242 6.286 6.223 6.254 502,337 +0.04(+0.63%)
Mar 31, 2015 6.160 6.219 6.160 6.215 583,409 +0.03(+0.45%)
Mar 30, 2015 6.211 6.215 6.168 6.187 433,274 +0.02(+0.38%)
Mar 27, 2015 6.120 6.169 6.104 6.164 319,714 +0.06(+0.97%)
Mar 26, 2015 6.081 6.136 6.073 6.104 279,049 +0.00(+0.06%)
Mar 25, 2015 6.144 6.146 6.101 6.101 415,900 -0.02(-0.32%)
Mar 24, 2015 6.116 6.152 6.104 6.120 509,378 +0.00(+0.06%)
Mar 23, 2015 6.101 6.166 6.093 6.116 550,610 +0.04(+0.71%)
Mar 20, 2015 6.057 6.101 6.037 6.073 720,103 +0.04(+0.59%)
Mar 19, 2015 6.057 6.065 6.020 6.037 597,495 -0.02(-0.33%)
Mar 18, 2015 6.057 6.140 5.959 6.057 1,490,164 -0.04(-0.65%)
Mar 17, 2015 6.132 6.211 6.049 6.097 1,187,121 -0.04(-0.64%)
Mar 16, 2015 6.333 6.340 6.108 6.136 2,215,252 -0.19(-3.05%)
Mar 13, 2015 6.309 6.333 6.309 6.329 178,006 +0.01(+0.19%)
Mar 12, 2015 6.313 6.337 6.309 6.317 350,415 +0.01(+0.12%)
Mar 11, 2015 6.380 6.404 6.298 6.309 531,518 -0.08(-1.23%)
Mar 10, 2015 6.392 6.408 6.376 6.388 380,616 +0.02(+0.25%)
Mar 09, 2015 6.353 6.396 6.349 6.372 353,995 -0.00(-0.06%)
Mar 06, 2015 6.404 6.427 6.341 6.376 575,062 -0.03(-0.49%)
Mar 05, 2015 6.423 6.443 6.400 6.408 373,348 -0.01(-0.12%)
Mar 04, 2015 6.392 6.427 6.392 6.415 232,603 +0.02(+0.37%)
Mar 03, 2015 6.384 6.443 6.376 6.392 493,107 +0.01(+0.18%)
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.