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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2015 5.906 5.951 5.881 5.885 304,211 -0.02(-0.31%)
Jul 30, 2015 5.914 5.922 5.881 5.904 347,138 -0.00(-0.03%)
Jul 29, 2015 5.881 5.906 5.877 5.906 334,472 +0.05(+0.84%)
Jul 28, 2015 5.799 5.860 5.799 5.856 349,813 +0.08(+1.35%)
Jul 27, 2015 5.799 5.811 5.721 5.778 752,319 -0.08(-1.40%)
Jul 24, 2015 5.906 5.930 5.815 5.860 661,562 -0.05(-0.77%)
Jul 23, 2015 5.922 5.955 5.906 5.906 444,888 -0.01(-0.21%)
Jul 22, 2015 5.934 5.955 5.897 5.918 507,404 -0.02(-0.42%)
Jul 21, 2015 5.848 5.943 5.848 5.943 654,702 +0.09(+1.62%)
Jul 20, 2015 5.934 5.943 5.844 5.848 617,908 -0.09(-1.59%)
Jul 17, 2015 5.951 6.033 5.910 5.943 371,678 -0.01(-0.21%)
Jul 16, 2015 5.963 5.988 5.943 5.955 562,725 -0.00(-0.07%)
Jul 15, 2015 5.914 5.959 5.893 5.959 435,648 +0.04(+0.70%)
Jul 14, 2015 5.943 5.951 5.901 5.918 471,993 -0.02(-0.35%)
Jul 13, 2015 5.918 5.947 5.910 5.939 407,405 +0.02(+0.42%)
Jul 10, 2015 5.930 5.955 5.901 5.914 531,958 +0.01(+0.21%)
Jul 09, 2015 5.959 5.959 5.889 5.901 311,963 +0.03(+0.56%)
Jul 08, 2015 5.922 5.922 5.869 5.869 599,917 -0.07(-1.10%)
Jul 07, 2015 5.930 5.942 5.879 5.934 420,985 +0.04(+0.76%)
Jul 06, 2015 5.889 5.917 5.844 5.889 637,724 -0.03(-0.55%)
Jul 02, 2015 5.918 5.922 5.922 5.922 747,164 -0.00(-0.07%)
Jul 01, 2015 5.913 5.942 5.869 5.926 847,382 +0.02(+0.41%)
Jun 30, 2015 5.742 5.909 5.737 5.901 789,365 +0.19(+3.35%)
Jun 29, 2015 5.771 5.804 5.685 5.710 1,132,629 -0.10(-1.75%)
Jun 26, 2015 5.860 5.897 5.799 5.812 996,204 -0.06(-1.04%)
Jun 25, 2015 5.889 5.897 5.840 5.873 537,830 -0.00(-0.07%)
Jun 24, 2015 5.820 5.881 5.808 5.877 721,520 +0.07(+1.26%)
Jun 23, 2015 5.775 5.807 5.746 5.803 979,236 +0.01(+0.14%)
Jun 22, 2015 5.836 5.856 5.791 5.795 780,166 -0.04(-0.63%)
Jun 19, 2015 5.840 5.844 5.812 5.832 788,865 +0.01(+0.14%)
Jun 18, 2015 5.820 5.860 5.812 5.824 1,048,598 -0.01(-0.21%)
Jun 17, 2015 5.848 5.856 5.816 5.836 622,064 -0.02(-0.28%)
Jun 16, 2015 5.860 5.909 5.840 5.852 630,437 -0.01(-0.21%)
Jun 15, 2015 5.824 5.873 5.820 5.865 716,691 +0.03(+0.49%)
Jun 12, 2015 5.799 5.860 5.787 5.836 876,144 +0.02(+0.35%)
Jun 11, 2015 5.824 5.852 5.791 5.816 994,461 -0.01(-0.14%)
Jun 10, 2015 5.889 5.901 5.807 5.824 2,177,456 -0.09(-1.45%)
Jun 09, 2015 6.019 6.023 5.897 5.909 1,156,089 -0.09(-1.49%)
Jun 08, 2015 6.047 6.084 5.991 5.999 778,853 -0.05(-0.80%)
Jun 05, 2015 6.116 6.120 6.035 6.047 724,198 -0.08(-1.38%)
Jun 04, 2015 6.132 6.161 6.124 6.132 326,967 -0.02(-0.39%)
Jun 03, 2015 6.116 6.161 6.096 6.157 561,138 +0.03(+0.53%)
Jun 02, 2015 6.104 6.148 6.076 6.124 580,120 +0.01(+0.13%)
Jun 01, 2015 6.060 6.132 6.031 6.116 582,417 +0.07(+1.20%)
May 29, 2015 6.031 6.072 6.023 6.043 636,096 +0.01(+0.13%)
May 28, 2015 6.084 6.108 6.019 6.035 1,111,642 -0.05(-0.75%)
May 27, 2015 6.096 6.104 6.076 6.081 337,420 -0.01(-0.18%)
May 26, 2015 6.100 6.116 6.068 6.092 469,575 -0.00(-0.07%)
May 22, 2015 6.116 6.096 6.096 6.096 301,009 -0.02(-0.33%)
May 21, 2015 6.080 6.157 6.072 6.116 709,777 +0.01(+0.20%)
May 20, 2015 6.116 6.132 6.096 6.104 587,610 +0.00(+0.07%)
May 19, 2015 6.120 6.132 6.080 6.100 789,950 -0.04(-0.66%)
May 18, 2015 6.177 6.177 6.132 6.140 478,754 -0.04(-0.59%)
May 15, 2015 6.177 6.209 6.165 6.177 494,126 -0.01(-0.13%)
May 14, 2015 6.165 6.193 6.161 6.185 462,906 +0.02(+0.33%)
May 13, 2015 6.201 6.222 6.161 6.165 461,911 -0.04(-0.65%)
May 12, 2015 6.221 6.258 6.060 6.205 1,064,822 -0.03(-0.52%)
May 11, 2015 6.294 6.318 6.229 6.237 577,884 -0.06(-0.90%)
May 08, 2015 6.350 6.363 6.294 6.294 469,870 -0.06(-0.89%)
May 07, 2015 6.383 6.387 6.338 6.350 347,198 +0.00(+0.06%)
May 06, 2015 6.423 6.443 6.338 6.346 467,206 -0.05(-0.75%)
May 05, 2015 6.447 6.447 6.342 6.394 509,012 -0.03(-0.51%)
May 04, 2015 6.403 6.463 6.378 6.427 457,554 +0.04(+0.58%)
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.