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 (%)
Feb 28, 2014 6.497 6.508 6.456 6.466 577,014 -0.03(-0.48%)
Feb 27, 2014 6.494 6.511 6.466 6.497 490,775 +0.04(+0.59%)
Feb 26, 2014 6.501 6.501 6.449 6.459 384,565 -0.01(-0.11%)
Feb 25, 2014 6.442 6.494 6.442 6.466 522,091 +0.02(+0.27%)
Feb 24, 2014 6.445 6.463 6.401 6.449 366,493 +0.06(+0.97%)
Feb 21, 2014 6.370 6.397 6.314 6.387 597,118 +0.02(+0.33%)
Feb 20, 2014 6.390 6.415 6.349 6.366 548,899 -0.02(-0.32%)
Feb 19, 2014 6.466 6.605 6.352 6.387 888,137 -0.08(-1.23%)
Feb 18, 2014 6.480 6.497 6.449 6.466 561,071 +0.01(+0.16%)
Feb 14, 2014 6.415 6.456 6.456 6.456 421,925 +0.04(+0.65%)
Feb 13, 2014 6.463 6.547 6.404 6.415 667,645 -0.09(-1.33%)
Feb 12, 2014 6.504 6.536 6.459 6.501 1,225,851 +0.04(+0.59%)
Feb 11, 2014 6.473 6.487 6.435 6.463 622,344 +0.03(+0.43%)
Feb 10, 2014 6.435 6.483 6.411 6.435 1,011,482 +0.03(+0.48%)
Feb 07, 2014 6.394 6.425 6.363 6.404 792,956 +0.05(+0.87%)
Feb 06, 2014 6.360 6.380 6.319 6.349 581,300 +0.01(+0.22%)
Feb 05, 2014 6.301 6.353 6.267 6.336 1,014,240 +0.03(+0.54%)
Feb 04, 2014 6.246 6.339 6.209 6.301 893,377 +0.09(+1.49%)
Feb 03, 2014 6.267 6.274 6.188 6.209 866,210 -0.02(-0.33%)
Jan 31, 2014 6.181 6.274 6.171 6.229 796,940 +0.04(+0.59%)
Jan 30, 2014 6.243 6.250 6.161 6.193 704,447 -0.03(-0.47%)
Jan 29, 2014 6.229 6.270 6.205 6.222 534,023 -0.01(-0.11%)
Jan 28, 2014 6.143 6.243 6.143 6.229 692,490 +0.09(+1.51%)
Jan 27, 2014 6.267 6.277 6.130 6.136 1,239,402 -0.13(-2.08%)
Jan 24, 2014 6.332 6.373 6.250 6.267 756,488 -0.07(-1.03%)
Jan 23, 2014 6.319 6.363 6.291 6.332 482,741 +0.01(+0.22%)
Jan 22, 2014 6.459 6.459 6.305 6.319 848,009 -0.10(-1.55%)
Jan 21, 2014 6.360 6.449 6.353 6.418 2,118,157 +0.12(+1.85%)
Jan 17, 2014 6.240 6.301 6.301 6.301 2,671,252 +0.10(+1.66%)
Jan 16, 2014 6.209 6.229 6.167 6.198 689,668 +0.01(+0.22%)
Jan 15, 2014 6.240 6.240 6.161 6.185 1,103,277 -0.05(-0.88%)
Jan 14, 2014 6.212 6.243 6.212 6.240 730,251 +0.01(+0.22%)
Jan 13, 2014 6.178 6.250 6.167 6.226 1,240,875 +0.05(+0.83%)
Jan 10, 2014 6.140 6.178 6.082 6.174 960,748 +0.08(+1.30%)
Jan 09, 2014 6.099 6.133 6.030 6.095 893,321 +0.01(+0.23%)
Jan 08, 2014 6.085 6.105 6.068 6.082 853,638 +0.01(+0.22%)
Jan 07, 2014 6.075 6.119 6.047 6.068 879,441 +0.04(+0.62%)
Jan 06, 2014 5.979 6.051 5.979 6.030 820,713 +0.05(+0.86%)
Jan 03, 2014 6.000 6.013 5.942 5.979 1,009,194 -0.02(-0.28%)
Jan 02, 2014 5.891 5.999 5.887 5.996 893,146 +0.11(+1.91%)
Dec 31, 2013 5.887 5.884 5.884 5.884 1,276,933 -0.02(-0.40%)
Dec 30, 2013 6.044 6.044 5.887 5.908 1,050,594 -0.07(-1.20%)
Dec 27, 2013 6.116 6.116 5.972 5.979 1,131,275 -0.10(-1.68%)
Dec 26, 2013 6.034 6.187 6.003 6.082 2,036,085 +0.14(+2.30%)
Dec 24, 2013 5.936 5.976 5.886 5.945 1,285,558 +0.05(+0.78%)
Dec 23, 2013 5.791 5.911 5.692 5.899 3,277,000 +0.33(+5.87%)
Dec 20, 2013 5.518 5.597 5.492 5.572 1,147,784 +0.07(+1.34%)
Dec 19, 2013 5.439 5.529 5.424 5.498 866,695 +0.06(+1.08%)
Dec 18, 2013 5.412 5.483 5.384 5.439 968,954 +0.05(+0.97%)
Dec 17, 2013 5.359 5.402 5.325 5.387 855,387 +0.02(+0.40%)
Dec 16, 2013 5.254 5.378 5.250 5.365 1,476,504 +0.13(+2.41%)
Dec 13, 2013 5.251 5.266 5.227 5.239 1,227,310 -0.01(-0.23%)
Dec 12, 2013 5.294 5.295 5.239 5.251 1,864,827 -0.06(-1.05%)
Dec 11, 2013 5.341 5.363 5.298 5.307 1,483,454 -0.04(-0.69%)
Dec 10, 2013 5.381 5.393 5.325 5.344 1,013,050 -0.01(-0.12%)
Dec 09, 2013 5.362 5.381 5.347 5.350 1,134,241 -0.02(-0.34%)
Dec 06, 2013 5.396 5.423 5.344 5.368 921,996 -0.03(-0.51%)
Dec 05, 2013 5.356 5.509 5.356 5.396 722,879 +0.03(+0.57%)
Dec 04, 2013 5.390 5.399 5.365 5.365 1,057,989 -0.02(-0.45%)
Dec 03, 2013 5.448 5.472 5.387 5.390 1,072,861 -0.06(-1.07%)
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.