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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.16 +0.08 (+0.55%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 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 30, 2013 5.141 5.162 5.109 5.141 360,987 -0.01(-0.23%)
Aug 29, 2013 5.117 5.204 5.099 5.153 687,060 +0.04(+0.76%)
Aug 28, 2013 5.129 5.150 5.099 5.114 472,647 +0.01(+0.12%)
Aug 27, 2013 5.102 5.156 5.090 5.108 784,539 +0.00(+0.06%)
Aug 26, 2013 5.195 5.203 5.105 5.105 587,995 -0.07(-1.45%)
Aug 23, 2013 5.120 5.186 5.092 5.180 685,631 +0.07(+1.29%)
Aug 22, 2013 5.021 5.114 5.006 5.114 820,725 +0.09(+1.85%)
Aug 21, 2013 5.054 5.066 5.006 5.021 1,340,554 -0.05(-1.06%)
Aug 20, 2013 5.081 5.131 5.033 5.075 1,495,428 -0.07(-1.28%)
Aug 19, 2013 5.242 5.263 4.976 5.141 1,895,306 -0.13(-2.44%)
Aug 16, 2013 5.272 5.299 5.224 5.269 1,142,250 -0.03(-0.51%)
Aug 15, 2013 5.272 5.305 5.245 5.296 885,438 -0.01(-0.17%)
Aug 14, 2013 5.284 5.332 5.276 5.305 744,599 +0.02(+0.40%)
Aug 13, 2013 5.326 5.345 5.269 5.284 1,184,638 -0.06(-1.12%)
Aug 12, 2013 5.299 5.377 5.293 5.344 840,996 +0.06(+1.19%)
Aug 09, 2013 5.260 5.314 5.260 5.281 542,213 +0.01(+0.23%)
Aug 08, 2013 5.287 5.314 5.269 5.269 898,027 -0.01(-0.23%)
Aug 07, 2013 5.293 5.330 5.231 5.281 1,474,625 -0.03(-0.62%)
Aug 06, 2013 5.359 5.409 5.314 5.314 919,004 -0.02(-0.45%)
Aug 05, 2013 5.341 5.368 5.320 5.338 846,140 +0.01(+0.11%)
Aug 02, 2013 5.356 5.439 5.326 5.332 1,173,577 -0.01(-0.17%)
Aug 01, 2013 5.475 5.483 5.323 5.341 1,226,866 -0.11(-1.96%)
Jul 31, 2013 5.427 5.454 5.403 5.448 956,059 -0.01(-0.22%)
Jul 30, 2013 5.448 5.495 5.448 5.460 402,989 +0.01(+0.27%)
Jul 29, 2013 5.528 5.540 5.436 5.445 668,645 -0.07(-1.24%)
Jul 26, 2013 5.513 5.540 5.478 5.513 483,724 -0.02(-0.38%)
Jul 25, 2013 5.492 5.543 5.472 5.534 499,171 +0.03(+0.59%)
Jul 24, 2013 5.492 5.507 5.457 5.501 490,198 -0.02(-0.43%)
Jul 23, 2013 5.507 5.543 5.484 5.525 380,093 +0.00(+0.00%)
Jul 22, 2013 5.528 5.555 5.489 5.525 537,245 -0.01(-0.11%)
Jul 19, 2013 5.489 5.567 5.489 5.531 704,239 +0.01(+0.11%)
Jul 18, 2013 5.498 5.543 5.484 5.525 581,235 +0.05(+0.95%)
Jul 17, 2013 5.424 5.495 5.400 5.473 1,133,164 +0.04(+0.79%)
Jul 16, 2013 5.448 5.484 5.424 5.430 592,923 -0.02(-0.33%)
Jul 15, 2013 5.436 5.510 5.430 5.448 585,491 +0.03(+0.55%)
Jul 12, 2013 5.510 5.596 5.397 5.418 665,442 -0.13(-2.36%)
Jul 11, 2013 5.385 5.573 5.385 5.549 1,595,664 +0.22(+4.19%)
Jul 10, 2013 5.359 5.385 5.320 5.326 873,811 -0.03(-0.56%)
Jul 09, 2013 5.385 5.394 5.311 5.356 1,077,196 +0.01(+0.17%)
Jul 08, 2013 5.373 5.415 5.341 5.347 1,517,063 -0.02(-0.44%)
Jul 05, 2013 5.477 5.491 5.311 5.370 2,049,451 -0.16(-2.93%)
Jul 03, 2013 5.518 5.559 5.432 5.533 602,909 +0.00(+0.05%)
Jul 02, 2013 5.630 5.727 5.511 5.530 1,177,076 -0.10(-1.73%)
Jul 01, 2013 5.828 5.851 5.556 5.627 2,190,608 -0.14(-2.46%)
Jun 28, 2013 5.843 5.902 5.769 5.769 1,992,445 -0.07(-1.26%)
Jun 27, 2013 5.863 5.907 5.828 5.843 1,421,409 +0.02(+0.30%)
Jun 26, 2013 5.748 5.866 5.710 5.825 2,022,590 +0.13(+2.33%)
Jun 25, 2013 5.506 5.722 5.497 5.692 2,158,067 +0.22(+3.99%)
Jun 24, 2013 5.515 5.524 5.341 5.474 2,697,843 -0.12(-2.06%)
Jun 21, 2013 5.533 5.606 5.462 5.589 1,367,210 +0.08(+1.50%)
Jun 20, 2013 5.668 5.710 5.483 5.506 2,781,567 -0.28(-4.84%)
Jun 19, 2013 5.848 5.848 5.730 5.786 1,849,435 -0.07(-1.16%)
Jun 18, 2013 5.831 5.863 5.695 5.854 2,114,932 +0.06(+0.97%)
Jun 17, 2013 5.654 5.819 5.645 5.798 4,863,644 +0.34(+6.22%)
Jun 14, 2013 5.397 5.513 5.397 5.459 1,494,204 +0.07(+1.31%)
Jun 13, 2013 5.217 5.388 5.199 5.388 1,845,680 +0.19(+3.75%)
Jun 12, 2013 5.335 5.376 5.170 5.193 2,536,631 -0.14(-2.55%)
Jun 11, 2013 5.297 5.347 5.252 5.329 1,844,873 -0.03(-0.55%)
Jun 10, 2013 5.508 5.508 5.303 5.359 2,245,802 -0.16(-2.87%)
Jun 07, 2013 5.549 5.613 5.449 5.517 1,541,897 -0.06(-1.00%)
Jun 06, 2013 5.455 5.593 5.417 5.572 1,695,690 +0.12(+2.15%)
Jun 05, 2013 5.408 5.482 5.408 5.455 1,046,192 +0.05(+0.92%)
Jun 04, 2013 5.259 5.408 5.259 5.405 1,530,514 +0.12(+2.22%)
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.