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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.51 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 6.444 6.444 6.391 6.409 655,865 -0.03(-0.43%)
Apr 29, 2013 6.453 6.465 6.421 6.436 451,046 -0.02(-0.26%)
Apr 26, 2013 6.465 6.456 6.432 6.453 440,270 +0.01(+0.09%)
Apr 25, 2013 6.429 6.465 6.429 6.447 552,036 +0.01(+0.14%)
Apr 24, 2013 6.365 6.462 6.365 6.438 546,762 +0.06(+0.92%)
Apr 23, 2013 6.344 6.400 6.344 6.379 410,074 +0.04(+0.65%)
Apr 22, 2013 6.332 6.350 6.303 6.338 461,066 +0.02(+0.33%)
Apr 19, 2013 6.297 6.350 6.285 6.318 386,455 +0.03(+0.47%)
Apr 18, 2013 6.294 6.341 6.281 6.288 320,599 -0.01(-0.09%)
Apr 17, 2013 6.256 6.321 6.237 6.294 551,562 +0.04(+0.66%)
Apr 16, 2013 6.215 6.259 6.197 6.253 518,510 +0.04(+0.71%)
Apr 15, 2013 6.250 6.250 6.209 6.209 274,342 -0.01(-0.24%)
Apr 12, 2013 6.221 6.230 6.212 6.224 377,559 +0.01(+0.14%)
Apr 11, 2013 6.244 6.262 6.212 6.215 747,417 -0.04(-0.56%)
Apr 10, 2013 6.233 6.277 6.233 6.250 425,933 +0.04(+0.61%)
Apr 09, 2013 6.244 6.256 6.212 6.212 835,452 -0.04(-0.56%)
Apr 08, 2013 6.247 6.286 6.224 6.247 543,585 +0.01(+0.23%)
Apr 05, 2013 6.218 6.250 6.198 6.233 492,079 +0.02(+0.28%)
Apr 04, 2013 6.209 6.239 6.206 6.215 535,693 +0.01(+0.14%)
Apr 03, 2013 6.265 6.265 6.206 6.206 681,352 -0.03(-0.47%)
Apr 02, 2013 6.335 6.338 6.206 6.236 969,145 -0.06(-0.97%)
Apr 01, 2013 6.338 6.338 6.285 6.297 578,522 +0.01(+0.23%)
Mar 28, 2013 6.297 6.317 6.256 6.282 830,015 +0.03(+0.47%)
Mar 27, 2013 6.256 6.291 6.233 6.253 401,930 +0.02(+0.28%)
Mar 26, 2013 6.227 6.259 6.218 6.236 438,641 +0.02(+0.33%)
Mar 25, 2013 6.279 6.320 6.206 6.215 572,643 -0.05(-0.84%)
Mar 22, 2013 6.247 6.306 6.241 6.268 537,183 +0.03(+0.51%)
Mar 21, 2013 6.262 6.303 6.221 6.236 477,134 -0.01(-0.23%)
Mar 20, 2013 6.186 6.268 6.186 6.250 496,262 +0.06(+0.99%)
Mar 19, 2013 6.142 6.224 6.119 6.189 619,967 +0.07(+1.14%)
Mar 18, 2013 6.020 6.188 5.987 6.119 1,181,529 +0.06(+1.06%)
Mar 15, 2013 6.268 6.291 6.025 6.055 2,450,333 -0.22(-3.49%)
Mar 14, 2013 6.387 6.402 6.268 6.274 700,188 -0.06(-0.88%)
Mar 13, 2013 6.335 6.373 6.329 6.329 423,186 +0.00(+0.00%)
Mar 12, 2013 6.384 6.410 6.329 6.329 548,864 -0.05(-0.73%)
Mar 11, 2013 6.358 6.387 6.344 6.376 548,213 +0.03(+0.41%)
Mar 08, 2013 6.323 6.396 6.311 6.349 561,004 +0.03(+0.51%)
Mar 07, 2013 6.402 6.402 6.265 6.317 1,045,955 -0.08(-1.32%)
Mar 06, 2013 6.405 6.434 6.385 6.402 907,893 +0.01(+0.18%)
Mar 05, 2013 6.396 6.414 6.370 6.390 913,396 +0.01(+0.23%)
Mar 04, 2013 6.315 6.396 6.315 6.376 857,061 +0.06(+1.01%)
Mar 01, 2013 6.335 6.358 6.286 6.312 629,128 +0.02(+0.37%)
Feb 28, 2013 6.309 6.329 6.271 6.289 527,497 +0.01(+0.18%)
Feb 27, 2013 6.295 6.312 6.260 6.277 565,797 -0.02(-0.28%)
Feb 26, 2013 6.280 6.295 6.161 6.295 866,368 +0.04(+0.70%)
Feb 25, 2013 6.219 6.280 6.219 6.251 659,110 +0.03(+0.42%)
Feb 22, 2013 6.179 6.242 6.179 6.225 582,134 +0.05(+0.85%)
Feb 21, 2013 6.254 6.263 6.147 6.173 877,250 -0.04(-0.65%)
Feb 20, 2013 6.213 6.237 6.199 6.213 650,698 +0.02(+0.37%)
Feb 19, 2013 6.176 6.219 6.164 6.190 1,103,281 +0.05(+0.76%)
Feb 15, 2013 6.132 6.158 6.124 6.144 754,710 +0.03(+0.52%)
Feb 14, 2013 6.216 6.231 6.100 6.112 917,059 -0.09(-1.40%)
Feb 13, 2013 6.239 6.248 6.190 6.199 693,089 -0.04(-0.65%)
Feb 12, 2013 6.303 6.306 6.234 6.239 878,731 -0.02(-0.28%)
Feb 11, 2013 6.295 6.295 6.202 6.257 982,212 +0.03(+0.42%)
Feb 08, 2013 6.210 6.323 6.202 6.231 1,117,240 +0.03(+0.47%)
Feb 07, 2013 6.216 6.234 6.158 6.202 1,561,483 +0.03(+0.42%)
Feb 06, 2013 6.147 6.184 6.144 6.176 1,636,768 +0.10(+1.66%)
Feb 04, 2013 6.080 6.173 6.046 6.075 3,755,924 +0.19(+3.18%)
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.