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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2016 6.795 6.809 6.687 6.701 676,962 -0.11(-1.66%)
Oct 28, 2016 6.828 6.834 6.715 6.814 538,325 -0.01(-0.21%)
Oct 27, 2016 6.889 6.893 6.819 6.828 293,237 -0.04(-0.62%)
Oct 26, 2016 6.856 6.904 6.847 6.871 261,793 +0.01(+0.14%)
Oct 25, 2016 6.885 6.894 6.842 6.861 299,098 -0.04(-0.55%)
Oct 24, 2016 6.918 6.927 6.866 6.899 291,508 -0.00(-0.07%)
Oct 21, 2016 6.875 6.913 6.875 6.903 215,912 +0.03(+0.41%)
Oct 20, 2016 6.814 6.927 6.814 6.875 222,621 +0.06(+0.83%)
Oct 19, 2016 6.833 6.861 6.800 6.819 232,988 -0.01(-0.21%)
Oct 18, 2016 6.795 6.889 6.777 6.833 339,926 +0.06(+0.83%)
Oct 17, 2016 6.847 6.865 6.777 6.777 345,744 -0.10(-1.44%)
Oct 14, 2016 6.885 6.950 6.842 6.875 304,333 +0.01(+0.21%)
Oct 13, 2016 6.885 6.908 6.819 6.861 431,313 -0.07(-1.02%)
Oct 12, 2016 6.913 6.936 6.880 6.932 428,112 -0.01(-0.20%)
Oct 11, 2016 6.969 6.969 6.913 6.946 369,934 -0.04(-0.54%)
Oct 10, 2016 6.951 6.988 6.932 6.983 351,911 +0.03(+0.47%)
Oct 07, 2016 6.941 6.951 6.918 6.951 325,301 +0.00(+0.00%)
Oct 06, 2016 6.913 6.960 6.895 6.951 552,747 +0.01(+0.20%)
Oct 05, 2016 6.909 6.960 6.893 6.937 461,767 +0.02(+0.34%)
Oct 04, 2016 6.648 6.913 6.648 6.913 695,287 +0.04(+0.54%)
Oct 03, 2016 6.844 6.913 6.837 6.876 380,378 +0.07(+0.96%)
Sep 30, 2016 6.876 6.876 6.811 6.811 415,708 -0.04(-0.54%)
Sep 29, 2016 6.853 6.890 6.816 6.848 360,266 -0.00(-0.07%)
Sep 28, 2016 6.844 6.853 6.795 6.853 263,077 +0.02(+0.27%)
Sep 27, 2016 6.774 6.848 6.760 6.834 349,232 +0.03(+0.48%)
Sep 26, 2016 6.806 6.844 6.755 6.802 341,293 -0.01(-0.21%)
Sep 23, 2016 6.853 6.853 6.806 6.816 429,720 -0.06(-0.81%)
Sep 22, 2016 6.886 6.969 6.839 6.872 568,886 +0.03(+0.48%)
Sep 21, 2016 6.792 6.839 6.760 6.839 322,283 +0.07(+1.10%)
Sep 20, 2016 6.732 6.792 6.732 6.764 302,950 +0.04(+0.62%)
Sep 19, 2016 6.718 6.811 6.717 6.722 318,847 -0.02(-0.35%)
Sep 16, 2016 6.778 6.778 6.704 6.746 188,964 -0.02(-0.28%)
Sep 15, 2016 6.727 6.790 6.712 6.764 413,805 +0.04(+0.55%)
Sep 14, 2016 6.545 6.750 6.545 6.727 596,869 +0.17(+2.56%)
Sep 13, 2016 6.680 6.741 6.466 6.559 1,197,994 -0.17(-2.49%)
Sep 12, 2016 6.783 6.848 6.620 6.727 1,143,659 -0.07(-1.03%)
Sep 09, 2016 6.983 6.983 6.760 6.797 907,468 -0.20(-2.86%)
Sep 08, 2016 6.997 7.058 6.969 6.997 394,173 -0.03(-0.40%)
Sep 07, 2016 6.998 7.035 6.984 7.025 430,876 +0.02(+0.33%)
Sep 06, 2016 6.961 7.021 6.933 7.002 632,987 +0.04(+0.53%)
Sep 02, 2016 6.924 6.965 6.965 6.965 424,063 +0.08(+1.21%)
Sep 01, 2016 6.873 6.947 6.864 6.882 478,120 +0.02(+0.27%)
Aug 31, 2016 6.840 6.887 6.840 6.864 359,607 +0.01(+0.13%)
Aug 30, 2016 6.840 6.873 6.833 6.854 237,853 +0.00(+0.07%)
Aug 29, 2016 6.859 6.873 6.850 6.850 284,981 -0.01(-0.13%)
Aug 26, 2016 6.854 6.859 6.831 6.859 148,567 +0.01(+0.13%)
Aug 25, 2016 6.850 6.854 6.817 6.850 170,668 -0.00(-0.07%)
Aug 24, 2016 6.877 6.883 6.845 6.854 332,489 -0.00(-0.07%)
Aug 23, 2016 6.840 6.864 6.794 6.859 382,007 +0.05(+0.68%)
Aug 22, 2016 6.901 6.901 6.794 6.813 604,484 -0.08(-1.14%)
Aug 19, 2016 6.864 6.891 6.859 6.891 322,882 +0.00(+0.07%)
Aug 18, 2016 6.864 6.891 6.850 6.887 277,490 +0.02(+0.34%)
Aug 17, 2016 6.850 6.864 6.834 6.864 330,888 +0.00(+0.07%)
Aug 16, 2016 6.850 6.864 6.804 6.859 278,574 +0.00(+0.07%)
Aug 15, 2016 6.827 6.864 6.799 6.854 300,827 +0.06(+0.82%)
Aug 12, 2016 6.817 6.817 6.794 6.799 259,636 -0.02(-0.34%)
Aug 11, 2016 6.817 6.840 6.817 6.822 245,811 -0.02(-0.27%)
Aug 10, 2016 6.864 6.864 6.799 6.840 350,172 -0.02(-0.34%)
Aug 09, 2016 6.817 6.864 6.799 6.864 355,016 +0.07(+1.02%)
Aug 08, 2016 6.781 6.803 6.776 6.794 383,222 +0.02(+0.27%)
Aug 05, 2016 6.712 6.790 6.707 6.776 636,745 +0.06(+0.96%)
Aug 04, 2016 6.693 6.712 6.680 6.712 372,407 +0.04(+0.62%)
Aug 03, 2016 6.684 6.716 6.657 6.671 539,913 -0.05(-0.68%)
Aug 02, 2016 6.721 6.753 6.693 6.716 556,744 -0.02(-0.34%)
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.