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 (%)
Aug 31, 2015 5.591 5.653 5.570 5.620 440,148 +0.03(+0.52%)
Aug 28, 2015 5.546 5.619 5.537 5.591 389,058 +0.06(+1.04%)
Aug 27, 2015 5.505 5.546 5.462 5.533 520,671 +0.08(+1.51%)
Aug 26, 2015 5.476 5.500 5.365 5.451 862,216 +0.02(+0.30%)
Aug 25, 2015 5.480 5.558 5.414 5.435 784,172 +0.02(+0.46%)
Aug 24, 2015 5.505 5.505 4.953 5.410 1,657,403 -0.19(-3.45%)
Aug 21, 2015 5.702 5.714 5.587 5.603 1,004,397 -0.11(-1.95%)
Aug 20, 2015 5.735 5.743 5.706 5.714 581,698 -0.03(-0.57%)
Aug 19, 2015 5.731 5.756 5.727 5.747 538,152 -0.01(-0.21%)
Aug 18, 2015 5.743 5.760 5.694 5.760 731,317 +0.01(+0.14%)
Aug 17, 2015 5.772 5.776 5.752 5.752 478,947 -0.03(-0.57%)
Aug 14, 2015 5.764 5.789 5.752 5.784 270,996 +0.03(+0.50%)
Aug 13, 2015 5.764 5.784 5.756 5.756 286,500 -0.02(-0.29%)
Aug 12, 2015 5.772 5.793 5.743 5.772 521,614 +0.00(+0.00%)
Aug 11, 2015 5.735 5.797 5.735 5.772 452,824 +0.03(+0.50%)
Aug 10, 2015 5.804 5.829 5.739 5.743 495,104 -0.05(-0.85%)
Aug 07, 2015 5.813 5.825 5.772 5.792 300,601 -0.04(-0.70%)
Aug 06, 2015 5.772 5.833 5.772 5.833 248,501 +0.07(+1.27%)
Aug 05, 2015 5.898 5.902 5.760 5.760 508,706 -0.11(-1.88%)
Aug 04, 2015 5.853 5.911 5.841 5.870 674,715 +0.03(+0.56%)
Aug 03, 2015 5.866 5.886 5.829 5.837 531,240 +0.00(+0.00%)
Jul 31, 2015 5.858 5.902 5.833 5.837 306,708 -0.02(-0.31%)
Jul 30, 2015 5.866 5.874 5.833 5.855 349,988 -0.00(-0.03%)
Jul 29, 2015 5.833 5.858 5.829 5.858 337,217 +0.05(+0.84%)
Jul 28, 2015 5.751 5.813 5.751 5.809 352,684 +0.08(+1.35%)
Jul 27, 2015 5.751 5.764 5.674 5.731 758,494 -0.08(-1.40%)
Jul 24, 2015 5.858 5.882 5.768 5.813 666,992 -0.04(-0.77%)
Jul 23, 2015 5.874 5.906 5.858 5.858 448,540 -0.01(-0.21%)
Jul 22, 2015 5.886 5.906 5.849 5.870 511,569 -0.02(-0.42%)
Jul 21, 2015 5.800 5.894 5.800 5.894 660,077 +0.09(+1.62%)
Jul 20, 2015 5.886 5.894 5.796 5.800 622,980 -0.09(-1.59%)
Jul 17, 2015 5.902 5.984 5.862 5.894 374,729 -0.01(-0.21%)
Jul 16, 2015 5.915 5.939 5.894 5.906 567,344 -0.00(-0.07%)
Jul 15, 2015 5.866 5.911 5.845 5.911 439,224 +0.04(+0.69%)
Jul 14, 2015 5.894 5.902 5.853 5.870 475,867 -0.02(-0.35%)
Jul 13, 2015 5.870 5.898 5.862 5.890 410,749 +0.02(+0.42%)
Jul 10, 2015 5.882 5.906 5.853 5.866 536,325 +0.01(+0.21%)
Jul 09, 2015 5.911 5.911 5.841 5.853 314,523 +0.03(+0.56%)
Jul 08, 2015 5.873 5.873 5.821 5.821 604,841 -0.06(-1.10%)
Jul 07, 2015 5.881 5.894 5.831 5.885 424,441 +0.04(+0.76%)
Jul 06, 2015 5.841 5.869 5.797 5.841 642,959 -0.03(-0.55%)
Jul 02, 2015 5.869 5.873 5.873 5.873 753,297 -0.00(-0.07%)
Jul 01, 2015 5.865 5.894 5.821 5.877 854,337 +0.02(+0.41%)
Jun 30, 2015 5.696 5.861 5.691 5.853 795,845 +0.19(+3.35%)
Jun 29, 2015 5.724 5.757 5.639 5.663 1,141,926 -0.10(-1.75%)
Jun 26, 2015 5.813 5.849 5.752 5.764 1,004,381 -0.06(-1.04%)
Jun 25, 2015 5.841 5.849 5.793 5.825 542,245 -0.00(-0.07%)
Jun 24, 2015 5.772 5.833 5.760 5.829 727,442 +0.07(+1.26%)
Jun 23, 2015 5.728 5.760 5.700 5.756 987,274 +0.01(+0.14%)
Jun 22, 2015 5.788 5.809 5.744 5.748 786,570 -0.04(-0.63%)
Jun 19, 2015 5.793 5.797 5.764 5.784 795,340 +0.01(+0.14%)
Jun 18, 2015 5.772 5.812 5.765 5.776 1,057,206 -0.01(-0.21%)
Jun 17, 2015 5.801 5.809 5.768 5.788 627,171 -0.02(-0.28%)
Jun 16, 2015 5.813 5.861 5.793 5.805 635,612 -0.01(-0.21%)
Jun 15, 2015 5.776 5.825 5.772 5.817 722,573 +0.03(+0.49%)
Jun 12, 2015 5.752 5.813 5.740 5.788 883,336 +0.02(+0.35%)
Jun 11, 2015 5.776 5.805 5.744 5.768 1,002,624 -0.01(-0.14%)
Jun 10, 2015 5.841 5.853 5.760 5.776 2,195,330 -0.08(-1.45%)
Jun 09, 2015 5.970 5.974 5.849 5.861 1,165,579 -0.09(-1.49%)
Jun 08, 2015 5.998 6.034 5.942 5.950 785,246 -0.05(-0.80%)
Jun 05, 2015 6.066 6.070 5.986 5.998 730,143 -0.08(-1.38%)
Jun 04, 2015 6.082 6.110 6.074 6.082 329,651 -0.02(-0.39%)
Jun 03, 2015 6.066 6.110 6.046 6.106 565,744 +0.03(+0.53%)
Jun 02, 2015 6.054 6.098 6.026 6.074 584,881 +0.01(+0.13%)
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.