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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.05 (+0.33%)
Streaming Delayed Price Updated: 1:25 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 (%)
Jul 31, 2014 6.570 6.570 6.445 6.455 1,282,778 -0.16(-2.43%)
Jul 30, 2014 6.616 6.616 6.588 6.616 275,720 -0.02(-0.27%)
Jul 29, 2014 6.638 6.638 6.588 6.634 272,114 +0.01(+0.16%)
Jul 28, 2014 6.627 6.638 6.559 6.624 336,829 -0.02(-0.27%)
Jul 25, 2014 6.613 6.642 6.606 6.642 265,179 +0.02(+0.27%)
Jul 24, 2014 6.631 6.631 6.602 6.624 135,409 -0.01(-0.11%)
Jul 23, 2014 6.634 6.638 6.609 6.631 194,895 +0.01(+0.11%)
Jul 22, 2014 6.627 6.627 6.570 6.624 314,107 +0.01(+0.16%)
Jul 21, 2014 6.649 6.649 6.599 6.613 333,083 -0.03(-0.43%)
Jul 18, 2014 6.581 6.659 6.573 6.642 387,693 +0.05(+0.71%)
Jul 17, 2014 6.616 6.620 6.559 6.595 374,261 -0.01(-0.16%)
Jul 16, 2014 6.609 6.613 6.588 6.606 323,766 -0.00(-0.05%)
Jul 15, 2014 6.642 6.656 6.480 6.609 490,153 -0.01(-0.22%)
Jul 14, 2014 6.645 6.674 6.595 6.624 430,317 -0.02(-0.32%)
Jul 11, 2014 6.634 6.677 6.634 6.645 334,287 -0.01(-0.11%)
Jul 10, 2014 6.627 6.667 6.588 6.652 347,671 +0.00(+0.00%)
Jul 09, 2014 6.681 6.695 6.645 6.652 483,754 -0.03(-0.38%)
Jul 08, 2014 6.606 6.692 6.604 6.677 769,991 +0.08(+1.24%)
Jul 07, 2014 6.535 6.610 6.535 6.596 705,936 +0.06(+0.93%)
Jul 03, 2014 6.635 6.535 6.535 6.535 780,189 -0.08(-1.18%)
Jul 02, 2014 6.738 6.770 6.588 6.613 958,164 -0.14(-2.05%)
Jul 01, 2014 6.727 6.752 6.706 6.752 643,237 +0.05(+0.74%)
Jun 30, 2014 6.709 6.712 6.684 6.702 216,880 +0.01(+0.11%)
Jun 27, 2014 6.702 6.707 6.681 6.695 134,915 -0.01(-0.21%)
Jun 26, 2014 6.677 6.716 6.667 6.709 284,946 +0.06(+0.86%)
Jun 25, 2014 6.645 6.667 6.638 6.652 249,337 +0.01(+0.11%)
Jun 24, 2014 6.656 6.660 6.620 6.645 334,125 -0.01(-0.11%)
Jun 23, 2014 6.667 6.667 6.631 6.652 318,814 -0.01(-0.21%)
Jun 20, 2014 6.613 6.667 6.613 6.667 319,593 +0.05(+0.81%)
Jun 19, 2014 6.571 6.613 6.564 6.613 320,586 +0.04(+0.54%)
Jun 18, 2014 6.542 6.578 6.542 6.578 344,186 +0.02(+0.38%)
Jun 17, 2014 6.574 6.588 6.524 6.553 367,811 +0.00(+0.05%)
Jun 16, 2014 6.507 6.553 6.496 6.549 602,742 +0.06(+0.99%)
Jun 13, 2014 6.617 6.627 6.464 6.485 1,405,707 -0.15(-2.20%)
Jun 12, 2014 6.656 6.667 6.617 6.631 505,837 -0.04(-0.59%)
Jun 11, 2014 6.681 6.681 6.649 6.670 297,324 -0.01(-0.11%)
Jun 10, 2014 6.699 6.702 6.667 6.677 466,085 -0.01(-0.16%)
Jun 06, 2014 6.660 6.688 6.660 6.688 373,567 +0.03(+0.42%)
Jun 05, 2014 6.649 6.674 6.624 6.660 601,839 -0.01(-0.11%)
Jun 04, 2014 6.646 6.688 6.617 6.667 511,690 +0.04(+0.59%)
Jun 03, 2014 6.699 6.699 6.610 6.628 667,872 -0.07(-1.05%)
Jun 02, 2014 6.702 6.709 6.674 6.699 669,633 +0.02(+0.32%)
May 30, 2014 6.639 6.695 6.631 6.677 453,607 +0.03(+0.42%)
May 29, 2014 6.635 6.667 6.614 6.649 638,295 +0.02(+0.37%)
May 28, 2014 6.635 6.639 6.607 6.624 381,406 +0.00(+0.00%)
May 27, 2014 6.614 6.639 6.605 6.624 518,447 +0.02(+0.27%)
May 23, 2014 6.621 6.607 6.607 6.607 235,051 -0.00(-0.03%)
May 22, 2014 6.610 6.621 6.597 6.608 176,679 +0.02(+0.37%)
May 21, 2014 6.600 6.614 6.568 6.584 250,508 -0.00(-0.03%)
May 20, 2014 6.564 6.600 6.554 6.586 245,898 -0.01(-0.11%)
May 19, 2014 6.568 6.603 6.568 6.593 273,427 +0.01(+0.16%)
May 16, 2014 6.586 6.607 6.575 6.582 233,995 -0.01(-0.16%)
May 15, 2014 6.621 6.631 6.586 6.593 340,601 -0.02(-0.37%)
May 14, 2014 6.596 6.624 6.589 6.617 452,468 -0.00(-0.05%)
May 13, 2014 6.596 6.624 6.561 6.621 456,934 +0.02(+0.27%)
May 12, 2014 6.586 6.603 6.536 6.603 429,575 +0.03(+0.43%)
May 09, 2014 6.536 6.575 6.526 6.575 433,186 +0.05(+0.70%)
May 08, 2014 6.511 6.540 6.498 6.529 336,333 +0.02(+0.38%)
May 07, 2014 6.536 6.536 6.492 6.504 488,815 -0.00(-0.05%)
May 06, 2014 6.553 6.553 6.438 6.508 690,195 -0.05(-0.70%)
May 05, 2014 6.504 6.553 6.494 6.553 516,801 +0.06(+0.97%)
May 02, 2014 6.466 6.494 6.450 6.490 490,934 +0.02(+0.38%)
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.