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 (%)
Apr 30, 2014 6.389 6.431 6.361 6.427 370,696 +0.05(+0.82%)
Apr 29, 2014 6.378 6.417 6.354 6.375 533,773 -0.00(-0.05%)
Apr 28, 2014 6.452 6.452 6.371 6.378 678,283 -0.05(-0.71%)
Apr 25, 2014 6.427 6.459 6.399 6.424 469,995 -0.00(-0.05%)
Apr 24, 2014 6.427 6.441 6.368 6.427 393,863 -0.00(-0.05%)
Apr 23, 2014 6.424 6.452 6.420 6.431 375,545 +0.01(+0.16%)
Apr 22, 2014 6.375 6.487 6.340 6.420 823,751 +0.06(+0.88%)
Apr 21, 2014 6.350 6.371 6.326 6.364 499,906 +0.05(+0.76%)
Apr 17, 2014 6.333 6.316 6.316 6.316 464,009 -0.03(-0.53%)
Apr 16, 2014 6.319 6.354 6.315 6.350 292,796 +0.04(+0.56%)
Apr 15, 2014 6.287 6.326 6.269 6.315 374,102 +0.03(+0.50%)
Apr 14, 2014 6.315 6.329 6.276 6.283 480,342 -0.03(-0.50%)
Apr 11, 2014 6.297 6.336 6.297 6.315 364,622 -0.00(-0.06%)
Apr 10, 2014 6.385 6.392 6.290 6.319 514,927 -0.06(-0.88%)
Apr 09, 2014 6.368 6.396 6.361 6.375 443,424 +0.03(+0.50%)
Apr 08, 2014 6.308 6.350 6.308 6.343 564,641 +0.04(+0.61%)
Apr 07, 2014 6.315 6.347 6.305 6.305 835,729 +0.00(+0.00%)
Apr 04, 2014 6.329 6.329 6.284 6.305 589,956 +0.03(+0.44%)
Apr 03, 2014 6.301 6.326 6.270 6.277 543,443 -0.04(-0.61%)
Apr 02, 2014 6.273 6.322 6.266 6.315 662,243 +0.03(+0.44%)
Apr 01, 2014 6.280 6.325 6.277 6.287 461,122 +0.00(+0.00%)
Mar 31, 2014 6.308 6.333 6.263 6.287 534,512 -0.01(-0.17%)
Mar 28, 2014 6.249 6.322 6.232 6.298 503,542 +0.07(+1.06%)
Mar 27, 2014 6.145 6.260 6.120 6.232 601,784 +0.10(+1.70%)
Mar 26, 2014 6.131 6.186 6.124 6.127 1,018,516 -0.01(-0.11%)
Mar 25, 2014 6.246 6.262 6.124 6.134 1,426,533 -0.10(-1.62%)
Mar 24, 2014 6.239 6.260 6.214 6.235 582,910 +0.01(+0.22%)
Mar 21, 2014 6.239 6.287 6.218 6.221 1,015,776 -0.02(-0.28%)
Mar 20, 2014 6.308 6.319 6.235 6.239 1,281,323 -0.10(-1.54%)
Mar 19, 2014 6.465 6.475 6.326 6.336 815,252 -0.12(-1.89%)
Mar 18, 2014 6.468 6.489 6.441 6.458 399,069 +0.01(+0.16%)
Mar 17, 2014 6.420 6.458 6.399 6.448 463,546 +0.02(+0.38%)
Mar 14, 2014 6.454 6.479 6.350 6.423 1,019,588 -0.02(-0.38%)
Mar 13, 2014 6.510 6.528 6.423 6.448 593,225 -0.03(-0.48%)
Mar 12, 2014 6.448 6.510 6.448 6.479 346,084 +0.03(+0.49%)
Mar 11, 2014 6.479 6.496 6.444 6.448 533,694 -0.02(-0.27%)
Mar 10, 2014 6.434 6.489 6.406 6.465 745,452 +0.04(+0.70%)
Mar 07, 2014 6.513 6.520 6.417 6.420 1,007,681 -0.10(-1.54%)
Mar 06, 2014 6.538 6.558 6.513 6.520 505,965 -0.02(-0.26%)
Mar 05, 2014 6.538 6.551 6.506 6.538 537,968 +0.02(+0.32%)
Mar 04, 2014 6.510 6.555 6.500 6.517 730,596 +0.02(+0.37%)
Mar 03, 2014 6.486 6.506 6.458 6.493 585,310 +0.03(+0.43%)
Feb 28, 2014 6.496 6.506 6.455 6.465 577,144 -0.03(-0.48%)
Feb 27, 2014 6.493 6.510 6.465 6.496 490,886 +0.04(+0.59%)
Feb 26, 2014 6.499 6.499 6.448 6.458 384,652 -0.01(-0.11%)
Feb 25, 2014 6.441 6.493 6.441 6.465 522,209 +0.02(+0.27%)
Feb 24, 2014 6.444 6.461 6.399 6.448 366,576 +0.06(+0.97%)
Feb 21, 2014 6.368 6.396 6.313 6.385 597,253 +0.02(+0.33%)
Feb 20, 2014 6.389 6.413 6.347 6.365 549,023 -0.02(-0.32%)
Feb 19, 2014 6.465 6.603 6.351 6.385 888,338 -0.08(-1.23%)
Feb 18, 2014 6.479 6.496 6.448 6.465 561,198 +0.01(+0.16%)
Feb 14, 2014 6.413 6.455 6.455 6.455 422,021 +0.04(+0.65%)
Feb 13, 2014 6.461 6.546 6.403 6.413 667,797 -0.09(-1.33%)
Feb 12, 2014 6.503 6.534 6.458 6.499 1,226,128 +0.04(+0.59%)
Feb 11, 2014 6.472 6.486 6.434 6.461 622,485 +0.03(+0.43%)
Feb 10, 2014 6.434 6.482 6.410 6.434 1,011,711 +0.03(+0.48%)
Feb 07, 2014 6.393 6.423 6.362 6.403 793,136 +0.05(+0.87%)
Feb 06, 2014 6.358 6.379 6.317 6.348 581,432 +0.01(+0.22%)
Feb 05, 2014 6.300 6.351 6.266 6.334 1,014,469 +0.03(+0.54%)
Feb 04, 2014 6.245 6.338 6.207 6.300 893,579 +0.09(+1.49%)
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.