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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2013 5.475 5.493 5.417 5.490 2,743,645 +0.00(+0.06%)
Sep 27, 2013 5.457 5.499 5.457 5.487 618,460 +0.02(+0.39%)
Sep 26, 2013 5.469 5.485 5.448 5.466 856,877 +0.01(+0.11%)
Sep 25, 2013 5.399 5.475 5.399 5.460 656,463 +0.06(+1.13%)
Sep 24, 2013 5.411 5.411 5.357 5.399 622,658 +0.00(+0.00%)
Sep 23, 2013 5.335 5.411 5.309 5.399 767,197 +0.08(+1.43%)
Sep 20, 2013 5.338 5.350 5.298 5.323 639,925 -0.03(-0.62%)
Sep 19, 2013 5.362 5.390 5.332 5.356 816,326 +0.03(+0.57%)
Sep 18, 2013 5.238 5.362 5.220 5.326 1,284,076 +0.08(+1.57%)
Sep 17, 2013 5.210 5.277 5.210 5.244 765,405 +0.02(+0.47%)
Sep 16, 2013 5.300 5.283 5.216 5.219 776,482 -0.02(-0.41%)
Sep 13, 2013 5.198 5.317 5.190 5.241 553,974 +0.04(+0.70%)
Sep 12, 2013 5.204 5.231 5.192 5.204 355,269 +0.02(+0.29%)
Sep 11, 2013 5.165 5.216 5.165 5.189 603,869 +0.01(+0.18%)
Sep 10, 2013 5.213 5.234 5.119 5.180 1,301,862 -0.03(-0.64%)
Sep 09, 2013 5.174 5.219 5.171 5.213 664,502 +0.05(+0.88%)
Sep 06, 2013 5.168 5.219 5.110 5.168 871,703 -0.00(-0.06%)
Sep 05, 2013 5.228 5.240 5.141 5.171 534,125 -0.08(-1.50%)
Sep 04, 2013 5.228 5.261 5.186 5.249 617,539 +0.03(+0.52%)
Sep 03, 2013 5.222 5.276 5.135 5.222 1,092,119 +0.04(+0.76%)
Aug 30, 2013 5.183 5.204 5.151 5.183 358,048 -0.01(-0.23%)
Aug 29, 2013 5.159 5.246 5.141 5.195 681,467 +0.04(+0.76%)
Aug 28, 2013 5.171 5.192 5.141 5.156 468,799 +0.01(+0.12%)
Aug 27, 2013 5.144 5.198 5.132 5.150 778,152 +0.00(+0.06%)
Aug 26, 2013 5.237 5.246 5.147 5.147 583,208 -0.08(-1.45%)
Aug 23, 2013 5.162 5.228 5.133 5.222 680,049 +0.07(+1.29%)
Aug 22, 2013 5.062 5.156 5.047 5.156 814,043 +0.09(+1.85%)
Aug 21, 2013 5.095 5.107 5.047 5.062 1,329,640 -0.05(-1.06%)
Aug 20, 2013 5.122 5.174 5.074 5.116 1,483,253 -0.07(-1.28%)
Aug 19, 2013 5.285 5.307 5.017 5.183 1,879,875 -0.13(-2.44%)
Aug 16, 2013 5.316 5.343 5.267 5.313 1,132,950 -0.03(-0.51%)
Aug 15, 2013 5.316 5.349 5.289 5.340 878,229 -0.01(-0.17%)
Aug 14, 2013 5.328 5.376 5.319 5.349 738,537 +0.02(+0.40%)
Aug 13, 2013 5.370 5.389 5.313 5.328 1,174,993 -0.06(-1.12%)
Aug 12, 2013 5.343 5.421 5.337 5.388 834,149 +0.06(+1.19%)
Aug 09, 2013 5.304 5.358 5.304 5.325 537,799 +0.01(+0.23%)
Aug 08, 2013 5.331 5.358 5.313 5.313 890,715 -0.01(-0.23%)
Aug 07, 2013 5.337 5.374 5.274 5.325 1,462,619 -0.03(-0.62%)
Aug 06, 2013 5.403 5.454 5.358 5.358 911,523 -0.02(-0.45%)
Aug 05, 2013 5.385 5.412 5.364 5.382 839,251 +0.01(+0.11%)
Aug 02, 2013 5.400 5.484 5.370 5.376 1,164,022 -0.01(-0.17%)
Aug 01, 2013 5.520 5.528 5.367 5.385 1,216,878 -0.11(-1.96%)
Jul 31, 2013 5.472 5.499 5.448 5.493 948,276 -0.01(-0.22%)
Jul 30, 2013 5.493 5.540 5.493 5.505 399,709 +0.01(+0.27%)
Jul 29, 2013 5.573 5.585 5.481 5.490 663,201 -0.07(-1.24%)
Jul 26, 2013 5.558 5.585 5.523 5.558 479,786 -0.02(-0.38%)
Jul 25, 2013 5.537 5.588 5.517 5.579 495,107 +0.03(+0.59%)
Jul 24, 2013 5.537 5.552 5.502 5.546 486,207 -0.02(-0.43%)
Jul 23, 2013 5.552 5.588 5.529 5.570 376,999 +0.00(+0.00%)
Jul 22, 2013 5.573 5.600 5.535 5.570 532,872 -0.01(-0.11%)
Jul 19, 2013 5.535 5.612 5.535 5.576 698,506 +0.01(+0.11%)
Jul 18, 2013 5.543 5.588 5.529 5.570 576,503 +0.05(+0.95%)
Jul 17, 2013 5.469 5.540 5.445 5.518 1,123,938 +0.04(+0.79%)
Jul 16, 2013 5.493 5.529 5.469 5.475 588,096 -0.02(-0.33%)
Jul 15, 2013 5.481 5.555 5.475 5.493 580,724 +0.03(+0.55%)
Jul 12, 2013 5.555 5.642 5.442 5.463 660,024 -0.13(-2.36%)
Jul 11, 2013 5.430 5.618 5.430 5.594 1,582,673 +0.22(+4.19%)
Jul 10, 2013 5.403 5.430 5.364 5.370 866,697 -0.03(-0.56%)
Jul 09, 2013 5.430 5.439 5.355 5.400 1,068,427 +0.01(+0.17%)
Jul 08, 2013 5.417 5.459 5.385 5.391 1,504,712 -0.02(-0.44%)
Jul 05, 2013 5.522 5.536 5.355 5.414 2,032,765 -0.16(-2.93%)
Jul 03, 2013 5.563 5.605 5.477 5.578 598,000 +0.00(+0.05%)
Jul 02, 2013 5.676 5.774 5.556 5.575 1,167,493 -0.10(-1.73%)
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.