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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.26 +0.00 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2015 6.161 6.220 6.161 6.216 583,277 +0.03(+0.45%)
Mar 30, 2015 6.212 6.216 6.169 6.189 433,176 +0.02(+0.38%)
Mar 27, 2015 6.122 6.170 6.106 6.165 319,642 +0.06(+0.97%)
Mar 26, 2015 6.082 6.137 6.074 6.106 278,985 +0.00(+0.06%)
Mar 25, 2015 6.145 6.147 6.102 6.102 415,806 -0.02(-0.32%)
Mar 24, 2015 6.118 6.153 6.106 6.122 509,263 +0.00(+0.06%)
Mar 23, 2015 6.102 6.167 6.095 6.118 550,485 +0.04(+0.71%)
Mar 20, 2015 6.059 6.102 6.039 6.074 719,940 +0.04(+0.59%)
Mar 19, 2015 6.059 6.066 6.021 6.039 597,359 -0.02(-0.33%)
Mar 18, 2015 6.059 6.141 5.960 6.059 1,489,827 -0.04(-0.65%)
Mar 17, 2015 6.133 6.212 6.051 6.098 1,186,852 -0.04(-0.64%)
Mar 16, 2015 6.334 6.341 6.110 6.137 2,214,750 -0.19(-3.05%)
Mar 13, 2015 6.311 6.334 6.311 6.331 177,966 +0.01(+0.19%)
Mar 12, 2015 6.315 6.338 6.311 6.319 350,336 +0.01(+0.13%)
Mar 11, 2015 6.382 6.405 6.299 6.311 531,397 -0.08(-1.23%)
Mar 10, 2015 6.394 6.409 6.378 6.390 380,530 +0.02(+0.25%)
Mar 09, 2015 6.354 6.397 6.350 6.374 353,914 -0.00(-0.06%)
Mar 06, 2015 6.405 6.429 6.343 6.378 574,932 -0.03(-0.49%)
Mar 05, 2015 6.425 6.444 6.401 6.409 373,263 -0.01(-0.12%)
Mar 04, 2015 6.393 6.428 6.393 6.417 232,550 +0.02(+0.37%)
Mar 03, 2015 6.386 6.444 6.378 6.393 492,996 +0.01(+0.18%)
Mar 02, 2015 6.386 6.413 6.350 6.382 567,516 -0.00(-0.06%)
Feb 27, 2015 6.296 6.386 6.284 6.386 613,056 +0.10(+1.55%)
Feb 26, 2015 6.323 6.343 6.280 6.288 799,227 -0.05(-0.74%)
Feb 25, 2015 6.390 6.390 6.315 6.335 650,119 -0.03(-0.43%)
Feb 24, 2015 6.386 6.397 6.343 6.362 685,926 -0.05(-0.73%)
Feb 23, 2015 6.460 6.460 6.374 6.409 608,719 -0.05(-0.79%)
Feb 20, 2015 6.425 6.468 6.417 6.460 387,195 -0.01(-0.12%)
Feb 19, 2015 6.405 6.472 6.350 6.468 586,002 +0.08(+1.22%)
Feb 18, 2015 6.409 6.409 6.335 6.390 701,945 -0.01(-0.18%)
Feb 17, 2015 6.476 6.479 6.370 6.401 474,143 -0.08(-1.21%)
Feb 13, 2015 6.460 6.479 6.479 6.479 385,640 +0.02(+0.24%)
Feb 12, 2015 6.511 6.519 6.460 6.464 531,097 -0.05(-0.72%)
Feb 11, 2015 6.519 6.538 6.479 6.511 340,583 -0.03(-0.48%)
Feb 10, 2015 6.585 6.585 6.519 6.542 229,576 -0.01(-0.18%)
Feb 09, 2015 6.538 6.585 6.530 6.554 392,603 +0.03(+0.42%)
Feb 06, 2015 6.519 6.558 6.511 6.527 578,144 +0.01(+0.18%)
Feb 05, 2015 6.465 6.532 6.465 6.515 340,627 +0.04(+0.60%)
Feb 04, 2015 6.507 6.538 6.461 6.476 364,726 -0.03(-0.48%)
Feb 03, 2015 6.538 6.538 6.461 6.507 844,458 +0.00(+0.00%)
Feb 02, 2015 6.558 6.562 6.486 6.507 459,557 -0.02(-0.24%)
Jan 30, 2015 6.492 6.554 6.441 6.523 560,669 +0.04(+0.60%)
Jan 29, 2015 6.550 6.577 6.461 6.484 409,001 -0.05(-0.71%)
Jan 28, 2015 6.534 6.569 6.488 6.530 404,922 +0.01(+0.18%)
Jan 27, 2015 6.472 6.534 6.406 6.519 417,748 +0.05(+0.72%)
Jan 26, 2015 6.480 6.542 6.446 6.472 463,572 +0.00(+0.00%)
Jan 23, 2015 6.422 6.562 6.422 6.472 498,392 +0.06(+0.91%)
Jan 22, 2015 6.371 6.465 6.364 6.414 513,314 +0.06(+0.98%)
Jan 21, 2015 6.259 6.383 6.259 6.352 646,330 +0.07(+1.05%)
Jan 20, 2015 6.290 6.329 6.278 6.286 668,751 +0.02(+0.37%)
Jan 16, 2015 6.286 6.383 6.213 6.263 1,487,618 +0.10(+1.64%)
Jan 15, 2015 6.228 6.236 6.146 6.162 1,003,493 -0.06(-0.94%)
Jan 14, 2015 6.208 6.251 6.197 6.220 819,686 -0.04(-0.68%)
Jan 13, 2015 6.333 6.344 6.232 6.263 990,262 -0.04(-0.62%)
Jan 12, 2015 6.406 6.434 6.228 6.302 808,494 -0.09(-1.34%)
Jan 09, 2015 6.371 6.449 6.356 6.387 522,986 +0.02(+0.24%)
Jan 08, 2015 6.465 6.484 6.364 6.371 955,831 -0.06(-0.91%)
Jan 07, 2015 6.437 6.441 6.383 6.430 567,571 +0.09(+1.46%)
Jan 06, 2015 6.299 6.391 6.283 6.337 619,843 +0.04(+0.61%)
Jan 05, 2015 6.299 6.322 6.245 6.299 851,335 +0.01(+0.12%)
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.