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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.04 (+0.32%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Nov 30, 2015 5.857 5.879 5.840 5.879 440,979 +0.03(+0.51%)
Nov 27, 2015 5.845 5.866 5.823 5.849 156,687 +0.00(+0.07%)
Nov 25, 2015 5.849 5.845 5.845 5.845 372,822 +0.01(+0.15%)
Nov 24, 2015 5.815 5.857 5.807 5.836 258,454 +0.02(+0.29%)
Nov 23, 2015 5.828 5.862 5.807 5.819 441,756 +0.02(+0.29%)
Nov 20, 2015 5.849 5.900 5.798 5.802 484,112 -0.04(-0.72%)
Nov 19, 2015 5.802 5.862 5.794 5.845 395,459 +0.02(+0.36%)
Nov 18, 2015 5.807 5.908 5.760 5.823 495,056 +0.03(+0.51%)
Nov 17, 2015 5.811 5.811 5.747 5.794 478,226 +0.02(+0.29%)
Nov 16, 2015 5.735 5.781 5.675 5.777 437,638 +0.05(+0.89%)
Nov 13, 2015 5.777 5.832 5.696 5.726 577,523 -0.03(-0.59%)
Nov 12, 2015 5.836 5.840 5.740 5.760 678,098 -0.10(-1.73%)
Nov 11, 2015 5.900 5.908 5.853 5.862 274,507 -0.03(-0.43%)
Nov 10, 2015 5.887 5.929 5.870 5.887 450,017 -0.01(-0.14%)
Nov 09, 2015 5.980 5.980 5.891 5.895 482,769 -0.07(-1.21%)
Nov 06, 2015 5.972 5.988 5.938 5.967 645,768 -0.02(-0.39%)
Nov 05, 2015 5.967 6.018 5.955 5.991 521,587 -0.01(-0.10%)
Nov 04, 2015 6.001 6.001 5.958 5.997 480,196 -0.01(-0.10%)
Nov 03, 2015 5.955 6.009 5.951 6.003 778,730 +0.03(+0.45%)
Nov 02, 2015 5.938 5.980 5.931 5.976 586,719 +0.07(+1.21%)
Oct 30, 2015 5.921 5.926 5.896 5.905 291,971 +0.01(+0.14%)
Oct 29, 2015 5.921 5.934 5.884 5.896 376,794 -0.03(-0.50%)
Oct 28, 2015 5.955 5.955 5.926 5.926 352,259 +0.01(+0.14%)
Oct 27, 2015 5.934 5.938 5.896 5.917 423,625 -0.03(-0.49%)
Oct 26, 2015 5.917 5.959 5.900 5.946 554,295 +0.05(+0.84%)
Oct 23, 2015 5.900 5.955 5.896 5.897 613,513 +0.02(+0.37%)
Oct 22, 2015 5.863 5.888 5.852 5.875 244,847 +0.05(+0.80%)
Oct 21, 2015 5.863 5.888 5.816 5.829 308,847 -0.03(-0.57%)
Oct 20, 2015 5.909 6.001 5.795 5.863 815,684 -0.05(-0.92%)
Oct 19, 2015 5.917 5.921 5.888 5.917 415,850 +0.01(+0.14%)
Oct 16, 2015 5.850 5.917 5.816 5.909 361,231 +0.06(+1.00%)
Oct 15, 2015 5.791 5.854 5.766 5.850 396,998 +0.05(+0.94%)
Oct 14, 2015 5.854 5.875 5.762 5.795 311,890 -0.05(-0.86%)
Oct 13, 2015 5.846 5.896 5.842 5.846 453,314 -0.00(-0.03%)
Oct 12, 2015 5.833 5.854 5.821 5.848 393,665 +0.03(+0.46%)
Oct 09, 2015 5.837 5.842 5.796 5.821 378,107 +0.01(+0.14%)
Oct 08, 2015 5.766 5.825 5.678 5.812 611,702 +0.06(+1.05%)
Oct 07, 2015 5.691 5.758 5.644 5.752 449,661 +0.07(+1.15%)
Oct 06, 2015 5.649 5.728 5.633 5.686 470,977 +0.05(+0.96%)
Oct 05, 2015 5.533 5.673 5.533 5.632 762,370 +0.12(+2.11%)
Oct 02, 2015 5.408 5.524 5.408 5.516 807,344 +0.07(+1.30%)
Oct 01, 2015 5.508 5.512 5.391 5.445 425,318 -0.08(-1.50%)
Sep 30, 2015 5.395 5.528 5.366 5.528 705,959 +0.15(+2.78%)
Sep 29, 2015 5.437 5.466 5.358 5.379 798,021 -0.07(-1.37%)
Sep 28, 2015 5.528 5.555 5.439 5.454 582,511 -0.08(-1.50%)
Sep 25, 2015 5.545 5.570 5.503 5.537 413,854 +0.00(+0.08%)
Sep 24, 2015 5.533 5.553 5.483 5.533 454,680 -0.03(-0.60%)
Sep 23, 2015 5.549 5.595 5.528 5.566 390,186 -0.00(-0.07%)
Sep 22, 2015 5.516 5.570 5.487 5.570 510,107 +0.03(+0.60%)
Sep 21, 2015 5.599 5.632 5.537 5.537 494,404 -0.06(-1.11%)
Sep 18, 2015 5.487 5.603 5.473 5.599 705,947 +0.10(+1.75%)
Sep 17, 2015 5.416 5.524 5.395 5.503 583,132 +0.09(+1.67%)
Sep 16, 2015 5.383 5.433 5.366 5.412 718,893 +0.03(+0.54%)
Sep 15, 2015 5.399 5.424 5.321 5.383 925,958 -0.02(-0.31%)
Sep 14, 2015 5.528 5.541 5.387 5.399 881,367 -0.12(-2.26%)
Sep 11, 2015 5.533 5.566 5.516 5.524 288,121 -0.01(-0.15%)
Sep 10, 2015 5.582 5.599 5.516 5.533 412,343 -0.03(-0.60%)
Sep 09, 2015 5.653 5.657 5.549 5.566 476,219 -0.05(-0.96%)
Sep 08, 2015 5.649 5.682 5.591 5.620 507,740 -0.01(-0.15%)
Sep 04, 2015 5.636 5.628 5.628 5.628 422,145 -0.03(-0.51%)
Sep 03, 2015 5.702 5.723 5.628 5.657 711,788 -0.06(-1.01%)
Sep 02, 2015 5.632 5.719 5.599 5.714 656,625 +0.07(+1.24%)
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.