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: 4:10 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 (%)
Sep 30, 2016 6.875 6.875 6.809 6.809 415,802 -0.04(-0.54%)
Sep 29, 2016 6.851 6.889 6.814 6.847 360,348 -0.00(-0.07%)
Sep 28, 2016 6.842 6.851 6.793 6.851 263,136 +0.02(+0.27%)
Sep 27, 2016 6.772 6.847 6.758 6.833 349,311 +0.03(+0.48%)
Sep 26, 2016 6.805 6.842 6.753 6.800 341,370 -0.01(-0.21%)
Sep 23, 2016 6.851 6.851 6.805 6.814 429,817 -0.06(-0.81%)
Sep 22, 2016 6.884 6.968 6.837 6.870 569,015 +0.03(+0.48%)
Sep 21, 2016 6.791 6.838 6.758 6.837 322,356 +0.07(+1.10%)
Sep 20, 2016 6.730 6.791 6.730 6.763 303,018 +0.04(+0.62%)
Sep 19, 2016 6.716 6.809 6.715 6.721 318,919 -0.02(-0.35%)
Sep 16, 2016 6.777 6.777 6.702 6.744 189,007 -0.02(-0.28%)
Sep 15, 2016 6.725 6.788 6.710 6.763 413,899 +0.04(+0.55%)
Sep 14, 2016 6.544 6.749 6.544 6.725 597,004 +0.17(+2.56%)
Sep 13, 2016 6.679 6.739 6.464 6.558 1,198,265 -0.17(-2.49%)
Sep 12, 2016 6.781 6.847 6.618 6.725 1,143,918 -0.07(-1.03%)
Sep 09, 2016 6.982 6.982 6.758 6.795 907,674 -0.20(-2.86%)
Sep 08, 2016 6.996 7.056 6.968 6.996 394,263 -0.03(-0.40%)
Sep 07, 2016 6.996 7.033 6.982 7.024 430,973 +0.02(+0.33%)
Sep 06, 2016 6.959 7.019 6.931 7.001 633,131 +0.04(+0.53%)
Sep 02, 2016 6.922 6.964 6.964 6.964 424,159 +0.08(+1.21%)
Sep 01, 2016 6.871 6.945 6.862 6.881 478,228 +0.02(+0.27%)
Aug 31, 2016 6.839 6.885 6.839 6.862 359,689 +0.01(+0.13%)
Aug 30, 2016 6.839 6.871 6.832 6.853 237,907 +0.00(+0.07%)
Aug 29, 2016 6.857 6.871 6.848 6.848 285,045 -0.01(-0.13%)
Aug 26, 2016 6.853 6.857 6.830 6.857 148,600 +0.01(+0.13%)
Aug 25, 2016 6.848 6.853 6.816 6.848 170,706 -0.00(-0.07%)
Aug 24, 2016 6.876 6.882 6.844 6.853 332,564 -0.00(-0.07%)
Aug 23, 2016 6.839 6.862 6.793 6.857 382,093 +0.05(+0.68%)
Aug 22, 2016 6.899 6.899 6.793 6.811 604,621 -0.08(-1.14%)
Aug 19, 2016 6.862 6.890 6.857 6.890 322,956 +0.00(+0.07%)
Aug 18, 2016 6.862 6.890 6.848 6.885 277,553 +0.02(+0.34%)
Aug 17, 2016 6.848 6.862 6.833 6.862 330,963 +0.00(+0.07%)
Aug 16, 2016 6.848 6.862 6.802 6.857 278,637 +0.00(+0.07%)
Aug 15, 2016 6.825 6.862 6.797 6.853 300,895 +0.06(+0.82%)
Aug 12, 2016 6.816 6.816 6.793 6.797 259,695 -0.02(-0.34%)
Aug 11, 2016 6.816 6.839 6.816 6.820 245,867 -0.02(-0.27%)
Aug 10, 2016 6.862 6.862 6.797 6.839 350,251 -0.02(-0.34%)
Aug 09, 2016 6.816 6.862 6.797 6.862 355,096 +0.07(+1.02%)
Aug 08, 2016 6.779 6.802 6.774 6.793 383,309 +0.02(+0.27%)
Aug 05, 2016 6.710 6.788 6.705 6.774 636,889 +0.06(+0.96%)
Aug 04, 2016 6.692 6.710 6.678 6.710 372,491 +0.04(+0.62%)
Aug 03, 2016 6.683 6.715 6.655 6.669 540,035 -0.05(-0.68%)
Aug 02, 2016 6.719 6.752 6.692 6.715 556,870 -0.02(-0.34%)
Aug 01, 2016 6.756 6.784 6.718 6.738 587,625 -0.02(-0.27%)
Jul 29, 2016 6.715 6.756 6.683 6.756 382,903 +0.04(+0.55%)
Jul 28, 2016 6.724 6.727 6.674 6.719 312,564 +0.00(+0.00%)
Jul 27, 2016 6.687 6.747 6.646 6.719 878,019 +0.03(+0.41%)
Jul 26, 2016 6.724 6.733 6.669 6.692 538,895 -0.02(-0.34%)
Jul 25, 2016 6.738 6.742 6.697 6.715 324,401 -0.02(-0.34%)
Jul 22, 2016 6.683 6.738 6.665 6.738 245,065 +0.05(+0.75%)
Jul 21, 2016 6.729 6.729 6.664 6.687 429,940 -0.03(-0.41%)
Jul 20, 2016 6.646 6.719 6.628 6.715 380,396 +0.08(+1.17%)
Jul 19, 2016 6.587 6.651 6.568 6.637 439,874 +0.04(+0.62%)
Jul 18, 2016 6.500 6.600 6.500 6.596 465,465 +0.10(+1.48%)
Jul 15, 2016 6.481 6.545 6.481 6.500 222,288 +0.01(+0.21%)
Jul 14, 2016 6.522 6.550 6.481 6.486 511,160 -0.02(-0.35%)
Jul 13, 2016 6.527 6.536 6.468 6.509 341,889 -0.01(-0.14%)
Jul 12, 2016 6.573 6.596 6.497 6.518 591,183 -0.05(-0.77%)
Jul 11, 2016 6.568 6.600 6.541 6.568 567,603 -0.00(-0.07%)
Jul 08, 2016 6.532 6.573 6.545 6.573 508,125 +0.03(+0.42%)
Jul 07, 2016 6.481 6.545 6.472 6.545 514,782 +0.07(+1.06%)
Jul 06, 2016 6.409 6.486 6.400 6.477 781,219 +0.07(+1.06%)
Jul 05, 2016 6.413 6.445 6.400 6.409 713,840 -0.01(-0.21%)
Jul 01, 2016 6.418 6.422 6.422 6.422 712,543 +0.03(+0.43%)
Jun 30, 2016 6.400 6.446 6.368 6.395 604,861 -0.03(-0.42%)
Jun 29, 2016 6.372 6.499 6.352 6.422 575,077 +0.06(+0.93%)
Jun 28, 2016 6.377 6.400 6.304 6.363 689,293 +0.06(+0.94%)
Jun 27, 2016 6.331 6.368 6.300 6.304 501,589 -0.06(-1.00%)
Jun 24, 2016 6.213 6.386 6.209 6.368 657,017 -0.01(-0.14%)
Jun 23, 2016 6.395 6.395 6.336 6.377 645,968 +0.01(+0.21%)
Jun 22, 2016 6.386 6.400 6.354 6.363 237,188 -0.02(-0.36%)
Jun 21, 2016 6.418 6.436 6.363 6.386 524,523 -0.01(-0.14%)
Jun 20, 2016 6.400 6.400 6.341 6.395 725,527 +0.06(+0.93%)
Jun 17, 2016 6.318 6.368 6.291 6.336 533,984 +0.01(+0.14%)
Jun 16, 2016 6.363 6.372 6.291 6.327 451,427 -0.05(-0.71%)
Jun 15, 2016 6.286 6.395 6.259 6.372 830,548 +0.10(+1.67%)
Jun 14, 2016 6.372 6.436 6.259 6.268 869,130 -0.13(-1.99%)
Jun 13, 2016 6.459 6.517 6.395 6.395 426,796 -0.07(-1.05%)
Jun 10, 2016 6.472 6.508 6.449 6.463 342,840 -0.01(-0.14%)
Jun 09, 2016 6.495 6.495 6.463 6.472 291,719 -0.03(-0.42%)
Jun 08, 2016 6.549 6.549 6.490 6.499 594,694 -0.02(-0.34%)
Jun 07, 2016 6.508 6.544 6.490 6.522 629,497 +0.01(+0.21%)
Jun 06, 2016 6.558 6.580 6.499 6.508 496,029 -0.02(-0.34%)
Jun 03, 2016 6.454 6.538 6.447 6.531 632,714 +0.08(+1.18%)
Jun 02, 2016 6.400 6.454 6.396 6.454 425,506 +0.04(+0.70%)
Jun 01, 2016 6.423 6.445 6.400 6.409 322,668 +0.00(+0.00%)
May 31, 2016 6.387 6.436 6.387 6.409 356,777 +0.00(+0.00%)
May 27, 2016 6.391 6.409 6.409 6.409 230,332 +0.03(+0.49%)
May 26, 2016 6.418 6.423 6.364 6.378 271,147 -0.03(-0.49%)
May 25, 2016 6.373 6.427 6.355 6.409 411,437 +0.04(+0.56%)
May 24, 2016 6.324 6.378 6.301 6.373 383,563 +0.06(+1.00%)
May 23, 2016 6.297 6.319 6.274 6.310 362,022 +0.01(+0.14%)
May 20, 2016 6.234 6.319 6.194 6.301 467,326 +0.14(+2.26%)
May 19, 2016 6.252 6.252 6.108 6.162 1,023,384 -0.12(-1.86%)
May 18, 2016 6.369 6.382 6.274 6.279 465,503 -0.10(-1.62%)
May 17, 2016 6.409 6.409 6.346 6.382 643,275 +0.03(+0.42%)
May 16, 2016 6.292 6.382 6.279 6.355 548,509 +0.06(+1.00%)
May 13, 2016 6.292 6.301 6.279 6.292 336,688 +0.00(+0.00%)
May 12, 2016 6.306 6.306 6.265 6.292 263,704 -0.00(-0.07%)
May 11, 2016 6.283 6.319 6.256 6.297 338,068 -0.01(-0.14%)
May 10, 2016 6.315 6.337 6.261 6.306 611,866 +0.02(+0.36%)
May 09, 2016 6.261 6.297 6.254 6.283 630,612 -0.00(-0.07%)
May 06, 2016 6.283 6.288 6.243 6.288 524,976 +0.00(+0.00%)
May 05, 2016 6.261 6.292 6.248 6.288 572,683 +0.03(+0.50%)
May 04, 2016 6.239 6.270 6.221 6.257 479,318 +0.02(+0.36%)
May 03, 2016 6.221 6.261 6.196 6.234 432,401 +0.00(+0.07%)
May 02, 2016 6.226 6.234 6.177 6.230 503,407 +0.04(+0.72%)
Apr 29, 2016 6.194 6.208 6.163 6.185 453,346 -0.01(-0.22%)
Apr 28, 2016 6.199 6.212 6.159 6.199 492,400 +0.02(+0.36%)
Apr 27, 2016 6.185 6.185 6.150 6.177 276,669 -0.00(-0.07%)
Apr 26, 2016 6.150 6.194 6.114 6.181 563,689 +0.04(+0.58%)
Apr 25, 2016 6.141 6.145 6.101 6.145 355,839 +0.01(+0.22%)
Apr 22, 2016 6.141 6.168 6.083 6.132 646,102 -0.03(-0.43%)
Apr 21, 2016 6.172 6.185 6.132 6.159 393,690 -0.00(-0.07%)
Apr 20, 2016 6.110 6.172 6.096 6.163 398,043 +0.05(+0.88%)
Apr 19, 2016 6.074 6.110 6.047 6.110 518,444 +0.04(+0.59%)
Apr 18, 2016 6.047 6.096 6.038 6.074 391,334 +0.03(+0.44%)
Apr 15, 2016 6.047 6.056 6.021 6.047 298,859 -0.00(-0.07%)
Apr 14, 2016 6.029 6.052 6.029 6.052 279,462 +0.01(+0.15%)
Apr 13, 2016 6.083 6.083 6.025 6.043 478,203 -0.01(-0.22%)
Apr 12, 2016 6.047 6.056 6.003 6.056 345,842 +0.02(+0.37%)
Apr 11, 2016 6.003 6.043 5.985 6.034 555,537 -0.01(-0.22%)
Apr 08, 2016 6.043 6.056 6.021 6.047 267,655 +0.00(+0.07%)
Apr 07, 2016 6.025 6.056 6.007 6.043 338,205 +0.00(+0.07%)
Apr 06, 2016 6.025 6.052 6.022 6.038 481,053 +0.03(+0.44%)
Apr 05, 2016 5.999 6.032 5.994 6.012 336,278 -0.01(-0.15%)
Apr 04, 2016 6.043 6.052 5.994 6.021 508,542 -0.02(-0.29%)
Apr 01, 2016 6.003 6.052 5.985 6.038 387,634 +0.02(+0.37%)
Mar 31, 2016 5.915 6.030 5.910 6.016 442,917 +0.12(+2.02%)
Mar 30, 2016 5.871 5.902 5.849 5.897 431,635 +0.04(+0.60%)
Mar 29, 2016 5.857 5.875 5.827 5.862 408,117 +0.01(+0.23%)
Mar 28, 2016 5.888 5.904 5.849 5.849 241,428 -0.03(-0.53%)
Mar 24, 2016 5.871 5.879 5.879 5.879 252,603 -0.03(-0.52%)
Mar 23, 2016 5.924 5.932 5.884 5.910 401,404 +0.00(+0.07%)
Mar 22, 2016 5.906 5.928 5.871 5.906 379,719 -0.01(-0.15%)
Mar 21, 2016 5.893 5.919 5.879 5.915 405,163 +0.01(+0.22%)
Mar 18, 2016 5.937 5.937 5.879 5.902 497,856 -0.01(-0.15%)
Mar 17, 2016 5.879 5.937 5.879 5.910 461,286 +0.00(+0.07%)
Mar 16, 2016 5.910 5.910 5.751 5.906 1,090,583 +0.00(+0.00%)
Mar 15, 2016 5.915 5.928 5.884 5.906 254,631 -0.02(-0.30%)
Mar 14, 2016 5.924 5.955 5.888 5.924 368,742 -0.03(-0.52%)
Mar 11, 2016 5.840 5.963 5.840 5.955 473,937 +0.13(+2.27%)
Mar 10, 2016 5.902 5.915 5.813 5.822 457,557 -0.05(-0.83%)
Mar 09, 2016 5.959 5.961 5.871 5.871 644,808 -0.04(-0.67%)
Mar 08, 2016 5.958 5.958 5.902 5.910 341,421 -0.04(-0.73%)
Mar 07, 2016 5.976 5.976 5.928 5.954 481,899 -0.02(-0.37%)
Mar 04, 2016 5.897 5.985 5.884 5.976 676,446 +0.09(+1.48%)
Mar 03, 2016 5.757 5.897 5.749 5.889 525,043 +0.14(+2.36%)
Mar 02, 2016 5.722 5.762 5.701 5.753 542,373 +0.05(+0.84%)
Mar 01, 2016 5.666 5.722 5.631 5.705 548,591 +0.04(+0.77%)
Feb 29, 2016 5.661 5.666 5.644 5.661 293,017 +0.00(+0.00%)
Feb 26, 2016 5.661 5.679 5.631 5.661 280,287 +0.01(+0.15%)
Feb 25, 2016 5.591 5.657 5.556 5.652 296,579 +0.10(+1.89%)
Feb 24, 2016 5.526 5.552 5.504 5.548 211,367 +0.01(+0.24%)
Feb 23, 2016 5.513 5.565 5.482 5.534 295,719 -0.01(-0.16%)
Feb 22, 2016 5.534 5.548 5.489 5.543 512,940 +0.03(+0.63%)
Feb 19, 2016 5.504 5.534 5.460 5.508 255,262 +0.00(+0.00%)
Feb 18, 2016 5.543 5.543 5.476 5.508 329,645 -0.04(-0.71%)
Feb 17, 2016 5.412 5.548 5.368 5.548 655,893 +0.15(+2.75%)
Feb 16, 2016 5.338 5.416 5.298 5.399 496,946 +0.08(+1.48%)
Feb 12, 2016 5.281 5.320 5.320 5.320 641,187 +0.06(+1.16%)
Feb 11, 2016 5.307 5.333 5.233 5.259 871,573 -0.12(-2.20%)
Feb 10, 2016 5.429 5.438 5.377 5.377 407,340 -0.05(-0.89%)
Feb 09, 2016 5.412 5.469 5.381 5.425 501,974 -0.02(-0.32%)
Feb 08, 2016 5.508 5.542 5.428 5.443 775,133 -0.16(-2.86%)
Feb 05, 2016 5.711 5.728 5.577 5.603 551,351 -0.09(-1.60%)
Feb 04, 2016 5.702 5.720 5.663 5.694 358,038 +0.00(+0.08%)
Feb 03, 2016 5.702 5.728 5.646 5.689 499,465 -0.01(-0.23%)
Feb 02, 2016 5.707 5.749 5.659 5.702 721,180 -0.02(-0.30%)
Feb 01, 2016 5.685 5.720 5.650 5.720 452,805 +0.05(+0.92%)
Jan 29, 2016 5.689 5.763 5.642 5.668 454,120 -0.02(-0.38%)
Jan 28, 2016 5.659 5.718 5.603 5.689 407,853 +0.08(+1.39%)
Jan 27, 2016 5.581 5.663 5.555 5.611 609,566 +0.04(+0.78%)
Jan 26, 2016 5.438 5.568 5.438 5.568 653,695 +0.15(+2.80%)
Jan 25, 2016 5.391 5.447 5.378 5.417 328,709 +0.01(+0.24%)
Jan 22, 2016 5.309 5.439 5.304 5.404 699,631 +0.14(+2.71%)
Jan 21, 2016 5.239 5.330 5.213 5.261 681,852 +0.01(+0.16%)
Jan 20, 2016 5.257 5.291 5.109 5.252 1,154,318 -0.07(-1.38%)
Jan 19, 2016 5.408 5.451 5.287 5.326 1,045,223 -0.09(-1.60%)
Jan 15, 2016 5.421 5.412 5.412 5.412 964,542 -0.08(-1.42%)
Jan 14, 2016 5.525 5.559 5.456 5.490 942,500 -0.03(-0.63%)
Jan 13, 2016 5.672 5.702 5.508 5.525 746,217 -0.13(-2.37%)
Jan 12, 2016 5.676 5.718 5.629 5.659 373,166 -0.00(-0.08%)
Jan 11, 2016 5.710 5.715 5.620 5.663 674,391 -0.02(-0.38%)
Jan 08, 2016 5.775 5.797 5.676 5.685 508,389 -0.05(-0.82%)
Jan 07, 2016 5.830 5.873 5.719 5.732 664,619 -0.16(-2.69%)
Jan 06, 2016 5.805 5.950 5.792 5.890 1,254,972 +0.01(+0.22%)
Jan 05, 2016 5.916 5.933 5.813 5.877 1,866,640 -0.02(-0.36%)
Jan 04, 2016 5.663 5.911 5.638 5.899 1,845,838 +0.18(+3.22%)
Dec 31, 2015 5.663 5.715 5.715 5.715 922,298 +0.05(+0.91%)
Dec 30, 2015 5.698 5.719 5.650 5.663 748,060 -0.03(-0.60%)
Dec 29, 2015 5.745 5.749 5.638 5.698 956,823 +0.00(+0.00%)
Dec 28, 2015 5.706 5.728 5.633 5.698 943,363 -0.02(-0.37%)
Dec 24, 2015 5.719 5.719 5.719 5.719 217,560 -0.01(-0.15%)
Dec 23, 2015 5.809 5.817 5.719 5.728 648,370 -0.06(-0.96%)
Dec 22, 2015 5.766 5.800 5.702 5.783 837,034 +0.02(+0.37%)
Dec 21, 2015 5.762 5.783 5.740 5.762 833,689 +0.04(+0.75%)
Dec 18, 2015 5.668 5.753 5.668 5.719 621,432 +0.00(+0.00%)
Dec 17, 2015 5.655 5.732 5.595 5.719 685,764 +0.08(+1.37%)
Dec 16, 2015 5.603 5.740 5.585 5.642 1,054,693 +0.08(+1.46%)
Dec 15, 2015 5.535 5.667 5.531 5.561 741,047 +0.05(+0.93%)
Dec 14, 2015 5.633 5.663 5.471 5.509 1,914,203 -0.17(-3.01%)
Dec 11, 2015 5.787 5.791 5.659 5.680 1,368,888 -0.15(-2.64%)
Dec 10, 2015 5.920 5.920 5.804 5.834 424,772 -0.08(-1.37%)
Dec 09, 2015 5.903 5.958 5.868 5.915 601,931 +0.01(+0.14%)
Dec 08, 2015 5.835 5.907 5.805 5.907 586,399 +0.00(+0.07%)
Dec 07, 2015 5.869 5.939 5.826 5.903 758,383 -0.02(-0.29%)
Dec 04, 2015 5.860 5.928 5.831 5.920 366,679 +0.08(+1.30%)
Dec 03, 2015 5.903 5.903 5.809 5.843 502,988 -0.07(-1.11%)
Dec 02, 2015 5.907 5.945 5.890 5.909 588,553 +0.01(+0.11%)
Dec 01, 2015 5.898 5.928 5.864 5.903 551,716 +0.03(+0.43%)
Nov 30, 2015 5.856 5.878 5.839 5.877 441,079 +0.03(+0.51%)
Nov 27, 2015 5.843 5.864 5.822 5.848 156,722 +0.00(+0.07%)
Nov 25, 2015 5.848 5.843 5.843 5.843 372,907 +0.01(+0.15%)
Nov 24, 2015 5.814 5.856 5.805 5.835 258,512 +0.02(+0.29%)
Nov 23, 2015 5.826 5.860 5.805 5.818 441,856 +0.02(+0.29%)
Nov 20, 2015 5.848 5.898 5.797 5.801 484,222 -0.04(-0.72%)
Nov 19, 2015 5.801 5.860 5.793 5.843 395,548 +0.02(+0.36%)
Nov 18, 2015 5.805 5.907 5.759 5.822 495,168 +0.03(+0.51%)
Nov 17, 2015 5.809 5.809 5.746 5.793 478,334 +0.02(+0.29%)
Nov 16, 2015 5.733 5.780 5.674 5.776 437,737 +0.05(+0.89%)
Nov 13, 2015 5.776 5.830 5.695 5.725 577,654 -0.03(-0.59%)
Nov 12, 2015 5.835 5.839 5.739 5.759 678,252 -0.10(-1.73%)
Nov 11, 2015 5.898 5.907 5.852 5.860 274,569 -0.03(-0.43%)
Nov 10, 2015 5.886 5.928 5.869 5.886 450,119 -0.01(-0.14%)
Nov 09, 2015 5.979 5.979 5.890 5.894 482,878 -0.07(-1.21%)
Nov 06, 2015 5.970 5.987 5.937 5.966 645,914 -0.02(-0.39%)
Nov 05, 2015 5.966 6.016 5.954 5.989 521,705 -0.01(-0.10%)
Nov 04, 2015 6.000 6.000 5.956 5.995 480,304 -0.01(-0.10%)
Nov 03, 2015 5.954 6.008 5.949 6.002 778,906 +0.03(+0.45%)
Nov 02, 2015 5.937 5.979 5.930 5.975 586,852 +0.07(+1.21%)
Oct 30, 2015 5.920 5.924 5.895 5.903 292,037 +0.01(+0.14%)
Oct 29, 2015 5.920 5.932 5.882 5.895 376,879 -0.03(-0.50%)
Oct 28, 2015 5.954 5.954 5.924 5.924 352,339 +0.01(+0.14%)
Oct 27, 2015 5.933 5.937 5.895 5.916 423,721 -0.03(-0.49%)
Oct 26, 2015 5.916 5.958 5.899 5.945 554,420 +0.05(+0.84%)
Oct 23, 2015 5.899 5.954 5.895 5.896 613,652 +0.02(+0.37%)
Oct 22, 2015 5.861 5.886 5.851 5.874 244,902 +0.05(+0.80%)
Oct 21, 2015 5.861 5.886 5.815 5.828 308,917 -0.03(-0.57%)
Oct 20, 2015 5.907 6.000 5.794 5.861 815,869 -0.05(-0.92%)
Oct 19, 2015 5.916 5.920 5.886 5.916 415,944 +0.01(+0.14%)
Oct 16, 2015 5.849 5.916 5.815 5.907 361,313 +0.06(+1.00%)
Oct 15, 2015 5.790 5.853 5.765 5.849 397,088 +0.05(+0.94%)
Oct 14, 2015 5.853 5.874 5.761 5.794 311,961 -0.05(-0.86%)
Oct 13, 2015 5.844 5.895 5.840 5.844 453,416 -0.00(-0.03%)
Oct 12, 2015 5.832 5.853 5.819 5.846 393,754 +0.03(+0.46%)
Oct 09, 2015 5.836 5.841 5.795 5.819 378,192 +0.01(+0.14%)
Oct 08, 2015 5.765 5.823 5.677 5.811 611,840 +0.06(+1.05%)
Oct 07, 2015 5.689 5.756 5.643 5.751 449,763 +0.07(+1.15%)
Oct 06, 2015 5.648 5.727 5.631 5.685 471,084 +0.05(+0.96%)
Oct 05, 2015 5.531 5.672 5.531 5.631 762,543 +0.12(+2.11%)
Oct 02, 2015 5.407 5.523 5.407 5.515 807,527 +0.07(+1.30%)
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.