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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.04 (+0.32%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 21, 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 5.395 5.528 5.366 5.528 705,959 +0.15(+2.78%)
Sep 29, 2015 5.437 5.466 5.358 5.379 798,021 -0.07(-1.37%)
Sep 28, 2015 5.528 5.555 5.439 5.454 582,511 -0.08(-1.50%)
Sep 25, 2015 5.545 5.570 5.503 5.537 413,854 +0.00(+0.08%)
Sep 24, 2015 5.533 5.553 5.483 5.533 454,680 -0.03(-0.60%)
Sep 23, 2015 5.549 5.595 5.528 5.566 390,186 -0.00(-0.07%)
Sep 22, 2015 5.516 5.570 5.487 5.570 510,107 +0.03(+0.60%)
Sep 21, 2015 5.599 5.632 5.537 5.537 494,404 -0.06(-1.11%)
Sep 18, 2015 5.487 5.603 5.473 5.599 705,947 +0.10(+1.75%)
Sep 17, 2015 5.416 5.524 5.395 5.503 583,132 +0.09(+1.67%)
Sep 16, 2015 5.383 5.433 5.366 5.412 718,893 +0.03(+0.54%)
Sep 15, 2015 5.399 5.424 5.321 5.383 925,958 -0.02(-0.31%)
Sep 14, 2015 5.528 5.541 5.387 5.399 881,367 -0.12(-2.26%)
Sep 11, 2015 5.533 5.566 5.516 5.524 288,121 -0.01(-0.15%)
Sep 10, 2015 5.582 5.599 5.516 5.533 412,343 -0.03(-0.60%)
Sep 09, 2015 5.653 5.657 5.549 5.566 476,219 -0.05(-0.96%)
Sep 08, 2015 5.649 5.682 5.591 5.620 507,740 -0.01(-0.15%)
Sep 04, 2015 5.636 5.628 5.628 5.628 422,145 -0.03(-0.51%)
Sep 03, 2015 5.702 5.723 5.628 5.657 711,788 -0.06(-1.01%)
Sep 02, 2015 5.632 5.719 5.599 5.714 656,625 +0.07(+1.24%)
Sep 01, 2015 5.570 5.649 5.537 5.644 563,299 +0.02(+0.44%)
Aug 31, 2015 5.591 5.653 5.570 5.620 440,148 +0.03(+0.52%)
Aug 28, 2015 5.546 5.619 5.537 5.591 389,058 +0.06(+1.04%)
Aug 27, 2015 5.505 5.546 5.462 5.533 520,671 +0.08(+1.51%)
Aug 26, 2015 5.476 5.500 5.365 5.451 862,216 +0.02(+0.30%)
Aug 25, 2015 5.480 5.558 5.414 5.435 784,172 +0.02(+0.46%)
Aug 24, 2015 5.505 5.505 4.953 5.410 1,657,403 -0.19(-3.45%)
Aug 21, 2015 5.702 5.714 5.587 5.603 1,004,397 -0.11(-1.95%)
Aug 20, 2015 5.735 5.743 5.706 5.714 581,698 -0.03(-0.57%)
Aug 19, 2015 5.731 5.756 5.727 5.747 538,152 -0.01(-0.21%)
Aug 18, 2015 5.743 5.760 5.694 5.760 731,317 +0.01(+0.14%)
Aug 17, 2015 5.772 5.776 5.752 5.752 478,947 -0.03(-0.57%)
Aug 14, 2015 5.764 5.789 5.752 5.784 270,996 +0.03(+0.50%)
Aug 13, 2015 5.764 5.784 5.756 5.756 286,500 -0.02(-0.29%)
Aug 12, 2015 5.772 5.793 5.743 5.772 521,614 +0.00(+0.00%)
Aug 11, 2015 5.735 5.797 5.735 5.772 452,824 +0.03(+0.50%)
Aug 10, 2015 5.804 5.829 5.739 5.743 495,104 -0.05(-0.85%)
Aug 07, 2015 5.813 5.825 5.772 5.792 300,601 -0.04(-0.70%)
Aug 06, 2015 5.772 5.833 5.772 5.833 248,501 +0.07(+1.27%)
Aug 05, 2015 5.898 5.902 5.760 5.760 508,706 -0.11(-1.88%)
Aug 04, 2015 5.853 5.911 5.841 5.870 674,715 +0.03(+0.56%)
Aug 03, 2015 5.866 5.886 5.829 5.837 531,240 +0.00(+0.00%)
Jul 31, 2015 5.858 5.902 5.833 5.837 306,708 -0.02(-0.31%)
Jul 30, 2015 5.866 5.874 5.833 5.855 349,988 -0.00(-0.03%)
Jul 29, 2015 5.833 5.858 5.829 5.858 337,217 +0.05(+0.84%)
Jul 28, 2015 5.751 5.813 5.751 5.809 352,684 +0.08(+1.35%)
Jul 27, 2015 5.751 5.764 5.674 5.731 758,494 -0.08(-1.40%)
Jul 24, 2015 5.858 5.882 5.768 5.813 666,992 -0.04(-0.77%)
Jul 23, 2015 5.874 5.906 5.858 5.858 448,540 -0.01(-0.21%)
Jul 22, 2015 5.886 5.906 5.849 5.870 511,569 -0.02(-0.42%)
Jul 21, 2015 5.800 5.894 5.800 5.894 660,077 +0.09(+1.62%)
Jul 20, 2015 5.886 5.894 5.796 5.800 622,980 -0.09(-1.59%)
Jul 17, 2015 5.902 5.984 5.862 5.894 374,729 -0.01(-0.21%)
Jul 16, 2015 5.915 5.939 5.894 5.906 567,344 -0.00(-0.07%)
Jul 15, 2015 5.866 5.911 5.845 5.911 439,224 +0.04(+0.69%)
Jul 14, 2015 5.894 5.902 5.853 5.870 475,867 -0.02(-0.35%)
Jul 13, 2015 5.870 5.898 5.862 5.890 410,749 +0.02(+0.42%)
Jul 10, 2015 5.882 5.906 5.853 5.866 536,325 +0.01(+0.21%)
Jul 09, 2015 5.911 5.911 5.841 5.853 314,523 +0.03(+0.56%)
Jul 08, 2015 5.873 5.873 5.821 5.821 604,841 -0.06(-1.10%)
Jul 07, 2015 5.881 5.894 5.831 5.885 424,441 +0.04(+0.76%)
Jul 06, 2015 5.841 5.869 5.797 5.841 642,959 -0.03(-0.55%)
Jul 02, 2015 5.869 5.873 5.873 5.873 753,297 -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.