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

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
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, 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.