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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.10 +0.17 (+1.18%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 26, 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, 2015 5.441 5.575 5.412 5.575 700,053 +0.15(+2.78%)
Sep 29, 2015 5.483 5.512 5.403 5.424 791,345 -0.08(-1.37%)
Sep 28, 2015 5.575 5.602 5.485 5.500 577,638 -0.08(-1.50%)
Sep 25, 2015 5.592 5.617 5.550 5.583 410,392 +0.00(+0.08%)
Sep 24, 2015 5.579 5.600 5.529 5.579 450,876 -0.03(-0.60%)
Sep 23, 2015 5.596 5.642 5.575 5.613 386,922 -0.00(-0.07%)
Sep 22, 2015 5.562 5.617 5.533 5.617 505,839 +0.03(+0.60%)
Sep 21, 2015 5.646 5.680 5.583 5.583 490,268 -0.06(-1.11%)
Sep 18, 2015 5.533 5.650 5.519 5.646 700,041 +0.10(+1.75%)
Sep 17, 2015 5.462 5.571 5.441 5.549 578,254 +0.09(+1.67%)
Sep 16, 2015 5.428 5.479 5.412 5.458 712,878 +0.03(+0.54%)
Sep 15, 2015 5.445 5.470 5.365 5.428 918,212 -0.02(-0.31%)
Sep 14, 2015 5.575 5.588 5.432 5.445 873,994 -0.13(-2.26%)
Sep 11, 2015 5.579 5.613 5.562 5.571 285,710 -0.01(-0.15%)
Sep 10, 2015 5.629 5.646 5.562 5.579 408,894 -0.03(-0.60%)
Sep 09, 2015 5.701 5.705 5.596 5.613 472,235 -0.05(-0.96%)
Sep 08, 2015 5.696 5.729 5.638 5.667 503,492 -0.01(-0.15%)
Sep 04, 2015 5.684 5.676 5.676 5.676 418,613 -0.03(-0.51%)
Sep 03, 2015 5.750 5.771 5.676 5.705 705,833 -0.06(-1.01%)
Sep 02, 2015 5.680 5.767 5.646 5.763 651,131 +0.07(+1.24%)
Sep 01, 2015 5.617 5.696 5.584 5.692 558,586 +0.02(+0.44%)
Aug 31, 2015 5.638 5.700 5.617 5.667 436,466 +0.03(+0.52%)
Aug 28, 2015 5.592 5.666 5.584 5.638 385,803 +0.06(+1.04%)
Aug 27, 2015 5.551 5.592 5.508 5.580 516,315 +0.08(+1.51%)
Aug 26, 2015 5.522 5.547 5.410 5.497 855,002 +0.02(+0.30%)
Aug 25, 2015 5.526 5.605 5.460 5.480 777,612 +0.02(+0.46%)
Aug 24, 2015 5.551 5.551 4.995 5.455 1,643,537 -0.20(-3.45%)
Aug 21, 2015 5.750 5.763 5.634 5.651 995,994 -0.11(-1.95%)
Aug 20, 2015 5.783 5.792 5.754 5.763 576,831 -0.03(-0.57%)
Aug 19, 2015 5.779 5.804 5.775 5.796 533,650 -0.01(-0.21%)
Aug 18, 2015 5.792 5.808 5.742 5.808 725,198 +0.01(+0.14%)
Aug 17, 2015 5.821 5.825 5.800 5.800 474,940 -0.03(-0.57%)
Aug 14, 2015 5.813 5.837 5.800 5.833 268,729 +0.03(+0.50%)
Aug 13, 2015 5.813 5.833 5.804 5.804 284,103 -0.02(-0.29%)
Aug 12, 2015 5.821 5.842 5.792 5.821 517,250 +0.00(+0.00%)
Aug 11, 2015 5.783 5.846 5.783 5.821 449,036 +0.03(+0.50%)
Aug 10, 2015 5.853 5.878 5.788 5.792 490,962 -0.05(-0.85%)
Aug 07, 2015 5.862 5.874 5.821 5.841 298,086 -0.04(-0.70%)
Aug 06, 2015 5.821 5.882 5.821 5.882 246,422 +0.07(+1.27%)
Aug 05, 2015 5.948 5.952 5.808 5.808 504,450 -0.11(-1.88%)
Aug 04, 2015 5.903 5.960 5.890 5.919 669,070 +0.03(+0.56%)
Aug 03, 2015 5.915 5.936 5.878 5.886 526,796 +0.00(+0.00%)
Jul 31, 2015 5.907 5.952 5.882 5.886 304,142 -0.02(-0.31%)
Jul 30, 2015 5.915 5.923 5.882 5.905 347,059 -0.00(-0.03%)
Jul 29, 2015 5.882 5.907 5.878 5.907 334,396 +0.05(+0.84%)
Jul 28, 2015 5.800 5.862 5.800 5.858 349,734 +0.08(+1.35%)
Jul 27, 2015 5.800 5.812 5.722 5.779 752,148 -0.08(-1.40%)
Jul 24, 2015 5.907 5.932 5.816 5.862 661,412 -0.05(-0.77%)
Jul 23, 2015 5.923 5.956 5.907 5.907 444,787 -0.01(-0.21%)
Jul 22, 2015 5.936 5.956 5.899 5.919 507,289 -0.02(-0.42%)
Jul 21, 2015 5.849 5.944 5.849 5.944 654,554 +0.09(+1.62%)
Jul 20, 2015 5.936 5.944 5.845 5.849 617,768 -0.09(-1.59%)
Jul 17, 2015 5.952 6.034 5.911 5.944 371,593 -0.01(-0.21%)
Jul 16, 2015 5.965 5.989 5.944 5.956 562,598 -0.00(-0.07%)
Jul 15, 2015 5.915 5.960 5.895 5.960 435,549 +0.04(+0.70%)
Jul 14, 2015 5.944 5.952 5.903 5.919 471,886 -0.02(-0.35%)
Jul 13, 2015 5.919 5.948 5.911 5.940 407,313 +0.02(+0.42%)
Jul 10, 2015 5.932 5.956 5.903 5.915 531,838 +0.01(+0.21%)
Jul 09, 2015 5.960 5.960 5.890 5.903 311,892 +0.03(+0.56%)
Jul 08, 2015 5.923 5.923 5.870 5.870 599,781 -0.07(-1.10%)
Jul 07, 2015 5.931 5.943 5.880 5.935 420,890 +0.04(+0.76%)
Jul 06, 2015 5.890 5.919 5.845 5.890 637,580 -0.03(-0.55%)
Jul 02, 2015 5.919 5.923 5.923 5.923 746,994 -0.00(-0.07%)
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.