PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 +0.07 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.817 6.163 5.749 6.099 4,704,981 +0.23(+3.90%)
Sep 29, 2014 6.027 6.042 5.777 5.870 8,083,984 -0.27(-4.42%)
Sep 26, 2014 6.042 6.271 5.988 6.142 9,909,110 -0.44(-6.63%)
Sep 25, 2014 6.542 6.596 6.542 6.578 439,869 -0.02(-0.27%)
Sep 24, 2014 6.639 6.653 6.578 6.596 604,951 -0.05(-0.75%)
Sep 23, 2014 6.621 6.678 6.582 6.646 283,783 +0.00(+0.05%)
Sep 22, 2014 6.682 6.692 6.632 6.642 321,836 -0.03(-0.43%)
Sep 19, 2014 6.660 6.685 6.632 6.671 297,285 +0.01(+0.11%)
Sep 18, 2014 6.628 6.671 6.628 6.664 302,435 +0.03(+0.43%)
Sep 17, 2014 6.610 6.650 6.589 6.635 364,331 +0.05(+0.81%)
Sep 16, 2014 6.567 6.599 6.549 6.582 326,205 +0.03(+0.44%)
Sep 15, 2014 6.567 6.599 6.549 6.553 370,566 -0.02(-0.33%)
Sep 12, 2014 6.603 6.603 6.567 6.574 379,951 -0.07(-1.02%)
Sep 11, 2014 6.614 6.646 6.607 6.642 167,509 +0.01(+0.11%)
Sep 10, 2014 6.721 6.721 6.567 6.635 693,650 -0.08(-1.12%)
Sep 09, 2014 6.700 6.728 6.675 6.710 594,086 +0.00(+0.05%)
Sep 08, 2014 6.693 6.707 6.675 6.707 360,844 +0.03(+0.48%)
Sep 05, 2014 6.668 6.682 6.639 6.675 286,951 +0.03(+0.43%)
Sep 04, 2014 6.696 6.696 6.632 6.646 370,071 -0.04(-0.64%)
Sep 03, 2014 6.675 6.703 6.665 6.689 457,922 +0.02(+0.32%)
Sep 02, 2014 6.636 6.668 6.622 6.668 465,794 +0.00(+0.00%)
Aug 29, 2014 6.657 6.668 6.668 6.668 439,383 +0.02(+0.32%)
Aug 28, 2014 6.650 6.650 6.614 6.646 367,550 +0.02(+0.27%)
Aug 27, 2014 6.600 6.629 6.590 6.629 234,994 +0.02(+0.38%)
Aug 26, 2014 6.607 6.650 6.586 6.604 529,812 +0.01(+0.11%)
Aug 25, 2014 6.611 6.614 6.565 6.597 350,470 -0.01(-0.11%)
Aug 22, 2014 6.611 6.611 6.554 6.604 358,159 +0.01(+0.16%)
Aug 21, 2014 6.604 6.604 6.583 6.593 288,430 +0.00(+0.00%)
Aug 20, 2014 6.572 6.604 6.568 6.593 341,297 +0.01(+0.11%)
Aug 19, 2014 6.558 6.586 6.551 6.586 384,353 +0.06(+0.87%)
Aug 18, 2014 6.561 6.561 6.508 6.529 331,765 -0.02(-0.27%)
Aug 15, 2014 6.551 6.551 6.501 6.547 320,302 +0.02(+0.27%)
Aug 14, 2014 6.494 6.533 6.483 6.529 258,661 +0.05(+0.71%)
Aug 13, 2014 6.462 6.501 6.462 6.483 265,663 +0.02(+0.33%)
Aug 12, 2014 6.511 6.511 6.444 6.462 245,336 -0.05(-0.76%)
Aug 11, 2014 6.519 6.540 6.494 6.511 530,913 +0.00(+0.05%)
Aug 08, 2014 6.522 6.526 6.480 6.508 212,628 -0.02(-0.33%)
Aug 07, 2014 6.373 6.529 6.367 6.529 752,681 +0.18(+2.91%)
Aug 06, 2014 6.302 6.369 6.256 6.345 885,580 -0.04(-0.61%)
Aug 05, 2014 6.408 6.429 6.348 6.383 494,424 -0.02(-0.39%)
Aug 04, 2014 6.383 6.461 6.373 6.408 730,095 +0.01(+0.17%)
Aug 01, 2014 6.338 6.422 6.338 6.397 704,562 +0.04(+0.67%)
Jul 31, 2014 6.468 6.468 6.345 6.355 1,302,993 -0.16(-2.43%)
Jul 30, 2014 6.514 6.514 6.486 6.514 280,065 -0.02(-0.27%)
Jul 29, 2014 6.535 6.535 6.486 6.531 276,402 +0.01(+0.16%)
Jul 28, 2014 6.524 6.535 6.457 6.521 342,137 -0.02(-0.27%)
Jul 25, 2014 6.510 6.538 6.503 6.538 269,358 +0.02(+0.27%)
Jul 24, 2014 6.528 6.528 6.500 6.521 137,543 -0.01(-0.11%)
Jul 23, 2014 6.531 6.535 6.507 6.528 197,966 +0.01(+0.11%)
Jul 22, 2014 6.524 6.524 6.468 6.521 319,057 +0.01(+0.16%)
Jul 21, 2014 6.546 6.546 6.496 6.510 338,332 -0.03(-0.43%)
Jul 18, 2014 6.479 6.556 6.471 6.538 393,802 +0.05(+0.71%)
Jul 17, 2014 6.514 6.517 6.458 6.493 380,159 -0.01(-0.16%)
Jul 16, 2014 6.507 6.510 6.486 6.503 328,868 -0.00(-0.05%)
Jul 15, 2014 6.538 6.553 6.380 6.507 497,877 -0.01(-0.22%)
Jul 14, 2014 6.542 6.570 6.493 6.521 437,099 -0.02(-0.32%)
Jul 11, 2014 6.531 6.574 6.531 6.542 339,555 -0.01(-0.11%)
Jul 10, 2014 6.524 6.563 6.486 6.549 353,150 +0.00(+0.00%)
Jul 09, 2014 6.577 6.591 6.542 6.549 491,377 -0.02(-0.38%)
Jul 08, 2014 6.504 6.588 6.501 6.574 782,125 +0.08(+1.24%)
Jul 07, 2014 6.434 6.507 6.434 6.493 717,061 +0.06(+0.92%)
Jul 03, 2014 6.532 6.434 6.434 6.434 792,484 -0.08(-1.18%)
Jul 02, 2014 6.633 6.665 6.486 6.511 973,264 -0.14(-2.05%)
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.