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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.29 +0.06 (+0.42%)
Official Closing 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 (%)
Feb 28, 2017 7.670 7.704 7.670 7.704 270,783 +0.02(+0.26%)
Feb 27, 2017 7.670 7.695 7.655 7.685 316,404 +0.03(+0.39%)
Feb 24, 2017 7.660 7.675 7.621 7.655 331,823 +0.01(+0.19%)
Feb 23, 2017 7.626 7.699 7.611 7.640 318,746 +0.01(+0.19%)
Feb 22, 2017 7.630 7.635 7.591 7.626 400,168 +0.00(+0.06%)
Feb 21, 2017 7.586 7.626 7.566 7.621 592,953 +0.04(+0.52%)
Feb 17, 2017 7.581 7.581 7.581 0 +0.08(+1.12%)
Feb 16, 2017 7.502 7.557 7.492 7.497 484,692 -0.03(-0.39%)
Feb 15, 2017 7.581 7.581 7.517 7.527 567,627 -0.07(-0.91%)
Feb 14, 2017 7.576 7.611 7.502 7.596 604,436 +0.02(+0.26%)
Feb 13, 2017 7.630 7.635 7.566 7.576 613,297 -0.05(-0.71%)
Feb 10, 2017 7.621 7.640 7.576 7.630 433,142 +0.04(+0.52%)
Feb 09, 2017 7.576 7.601 7.527 7.591 475,493 +0.01(+0.20%)
Feb 08, 2017 7.654 7.654 7.557 7.576 710,319 -0.07(-0.90%)
Feb 07, 2017 7.620 7.645 7.576 7.645 640,952 +0.05(+0.64%)
Feb 06, 2017 7.498 7.615 7.454 7.596 628,141 +0.12(+1.63%)
Feb 03, 2017 7.483 7.493 7.430 7.474 859,907 -0.03(-0.39%)
Feb 02, 2017 7.537 7.557 7.479 7.503 1,362,105 -0.12(-1.54%)
Feb 01, 2017 7.591 7.654 7.566 7.620 607,672 +0.07(+0.91%)
Jan 31, 2017 7.542 7.566 7.527 7.552 474,464 +0.01(+0.13%)
Jan 30, 2017 7.513 7.542 7.469 7.542 596,033 +0.02(+0.33%)
Jan 27, 2017 7.527 7.537 7.485 7.518 416,134 +0.02(+0.26%)
Jan 26, 2017 7.435 7.527 7.419 7.498 674,335 +0.07(+0.92%)
Jan 25, 2017 7.430 7.449 7.395 7.430 534,717 +0.02(+0.26%)
Jan 24, 2017 7.361 7.415 7.351 7.410 641,648 +0.06(+0.80%)
Jan 23, 2017 7.298 7.356 7.273 7.351 779,523 +0.07(+0.94%)
Jan 20, 2017 7.288 7.303 7.263 7.283 433,371 +0.00(+0.00%)
Jan 19, 2017 7.278 7.303 7.249 7.283 416,308 +0.00(+0.00%)
Jan 18, 2017 7.293 7.303 7.268 7.283 392,085 -0.00(-0.07%)
Jan 17, 2017 7.234 7.293 7.234 7.288 756,386 +0.07(+0.95%)
Jan 13, 2017 7.219 7.219 7.219 0 +0.08(+1.16%)
Jan 12, 2017 7.190 7.190 7.131 7.136 667,383 -0.06(-0.82%)
Jan 11, 2017 7.195 7.224 7.161 7.195 714,873 +0.03(+0.48%)
Jan 10, 2017 7.117 7.175 7.093 7.161 785,026 +0.07(+0.96%)
Jan 09, 2017 7.098 7.132 7.074 7.093 657,610 -0.03(-0.41%)
Jan 06, 2017 6.982 7.146 6.982 7.122 1,135,636 +0.16(+2.23%)
Jan 05, 2017 6.909 6.986 6.909 6.967 2,526,237 +0.06(+0.84%)
Jan 04, 2017 6.928 6.962 6.909 6.909 2,107,653 +0.00(+0.00%)
Jan 03, 2017 6.962 7.020 6.909 6.909 1,759,149 -0.02(-0.35%)
Dec 30, 2016 6.933 6.933 6.933 0 +0.00(+0.00%)
Dec 29, 2016 6.972 6.977 6.914 6.933 656,147 -0.00(-0.07%)
Dec 28, 2016 6.982 6.982 6.928 6.938 612,006 -0.01(-0.21%)
Dec 27, 2016 6.967 6.996 6.933 6.952 374,540 -0.01(-0.21%)
Dec 23, 2016 6.967 6.967 6.967 0 +0.04(+0.63%)
Dec 22, 2016 6.851 7.122 6.851 6.923 459,303 +0.03(+0.42%)
Dec 21, 2016 6.851 6.894 6.832 6.894 571,163 +0.03(+0.42%)
Dec 20, 2016 6.899 6.911 6.861 6.866 653,786 -0.06(-0.90%)
Dec 19, 2016 6.909 6.928 6.894 6.928 524,140 +0.06(+0.84%)
Dec 16, 2016 6.928 6.928 6.850 6.870 464,448 -0.03(-0.49%)
Dec 15, 2016 6.861 6.933 6.861 6.904 508,362 +0.00(+0.00%)
Dec 14, 2016 6.894 6.909 6.868 6.904 379,405 +0.01(+0.14%)
Dec 13, 2016 6.894 6.923 6.890 6.894 418,886 +0.01(+0.14%)
Dec 12, 2016 6.842 6.909 6.842 6.885 416,728 +0.03(+0.42%)
Dec 09, 2016 6.880 6.899 6.813 6.856 403,843 -0.03(-0.49%)
Dec 08, 2016 6.952 7.038 6.861 6.890 586,978 -0.05(-0.69%)
Dec 07, 2016 6.904 6.980 6.880 6.937 555,805 +0.02(+0.27%)
Dec 06, 2016 6.847 6.942 6.833 6.918 471,003 +0.06(+0.83%)
Dec 05, 2016 6.833 6.866 6.786 6.861 381,478 +0.05(+0.77%)
Dec 02, 2016 6.676 6.819 6.667 6.809 482,364 +0.11(+1.63%)
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.