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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.15 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2014 6.711 6.713 6.686 6.704 216,831 +0.01(+0.11%)
Jun 27, 2014 6.704 6.709 6.682 6.697 134,885 -0.01(-0.21%)
Jun 26, 2014 6.679 6.718 6.668 6.711 284,881 +0.06(+0.86%)
Jun 25, 2014 6.647 6.668 6.640 6.654 249,280 +0.01(+0.11%)
Jun 24, 2014 6.657 6.661 6.622 6.647 334,050 -0.01(-0.11%)
Jun 23, 2014 6.668 6.668 6.633 6.654 318,742 -0.01(-0.21%)
Jun 20, 2014 6.615 6.668 6.615 6.668 319,521 +0.05(+0.81%)
Jun 19, 2014 6.572 6.615 6.565 6.615 320,513 +0.04(+0.54%)
Jun 18, 2014 6.544 6.579 6.544 6.579 344,108 +0.02(+0.38%)
Jun 17, 2014 6.576 6.590 6.526 6.554 367,727 +0.00(+0.05%)
Jun 16, 2014 6.508 6.554 6.497 6.551 602,606 +0.06(+0.99%)
Jun 13, 2014 6.618 6.629 6.465 6.487 1,405,389 -0.15(-2.20%)
Jun 12, 2014 6.657 6.668 6.618 6.633 505,723 -0.04(-0.59%)
Jun 11, 2014 6.682 6.682 6.650 6.672 297,256 -0.01(-0.11%)
Jun 10, 2014 6.700 6.704 6.668 6.679 465,980 -0.01(-0.16%)
Jun 06, 2014 6.661 6.689 6.661 6.689 373,483 +0.03(+0.42%)
Jun 05, 2014 6.651 6.675 6.626 6.661 601,703 -0.01(-0.11%)
Jun 04, 2014 6.647 6.689 6.619 6.668 511,574 +0.04(+0.59%)
Jun 03, 2014 6.700 6.700 6.612 6.629 667,720 -0.07(-1.05%)
Jun 02, 2014 6.704 6.711 6.675 6.700 669,481 +0.02(+0.32%)
May 30, 2014 6.640 6.697 6.633 6.679 453,504 +0.03(+0.42%)
May 29, 2014 6.637 6.668 6.615 6.651 638,150 +0.02(+0.37%)
May 28, 2014 6.637 6.640 6.608 6.626 381,320 +0.00(+0.00%)
May 27, 2014 6.615 6.640 6.607 6.626 518,329 +0.02(+0.27%)
May 23, 2014 6.622 6.608 6.608 6.608 234,998 -0.00(-0.03%)
May 22, 2014 6.612 6.622 6.599 6.610 176,639 +0.02(+0.37%)
May 21, 2014 6.601 6.615 6.569 6.585 250,451 -0.00(-0.03%)
May 20, 2014 6.566 6.601 6.555 6.587 245,842 -0.01(-0.11%)
May 19, 2014 6.569 6.605 6.569 6.594 273,365 +0.01(+0.16%)
May 16, 2014 6.587 6.608 6.576 6.584 233,942 -0.01(-0.16%)
May 15, 2014 6.622 6.633 6.587 6.594 340,523 -0.02(-0.37%)
May 14, 2014 6.598 6.626 6.591 6.619 452,366 -0.00(-0.05%)
May 13, 2014 6.598 6.626 6.562 6.622 456,831 +0.02(+0.27%)
May 12, 2014 6.587 6.605 6.538 6.605 429,477 +0.03(+0.43%)
May 09, 2014 6.538 6.576 6.527 6.576 433,087 +0.05(+0.70%)
May 08, 2014 6.513 6.541 6.499 6.531 336,257 +0.02(+0.38%)
May 07, 2014 6.537 6.537 6.494 6.506 488,704 -0.00(-0.05%)
May 06, 2014 6.555 6.555 6.439 6.509 690,039 -0.05(-0.70%)
May 05, 2014 6.506 6.555 6.495 6.555 516,684 +0.06(+0.97%)
May 02, 2014 6.467 6.495 6.452 6.492 490,823 +0.02(+0.38%)
May 01, 2014 6.432 6.485 6.418 6.467 482,876 +0.04(+0.60%)
Apr 30, 2014 6.390 6.432 6.362 6.429 370,612 +0.05(+0.83%)
Apr 29, 2014 6.380 6.418 6.355 6.376 533,652 -0.00(-0.06%)
Apr 28, 2014 6.453 6.453 6.373 6.380 678,129 -0.05(-0.71%)
Apr 25, 2014 6.429 6.460 6.401 6.425 469,889 -0.00(-0.05%)
Apr 24, 2014 6.429 6.443 6.369 6.429 393,773 -0.00(-0.05%)
Apr 23, 2014 6.425 6.453 6.422 6.432 375,460 +0.01(+0.16%)
Apr 22, 2014 6.376 6.488 6.341 6.422 823,565 +0.06(+0.88%)
Apr 21, 2014 6.352 6.373 6.327 6.366 499,793 +0.05(+0.76%)
Apr 17, 2014 6.334 6.318 6.318 6.318 463,904 -0.03(-0.53%)
Apr 16, 2014 6.320 6.355 6.316 6.352 292,730 +0.04(+0.56%)
Apr 15, 2014 6.288 6.327 6.271 6.316 374,017 +0.03(+0.50%)
Apr 14, 2014 6.316 6.330 6.278 6.285 480,233 -0.03(-0.50%)
Apr 11, 2014 6.299 6.337 6.299 6.316 364,539 -0.00(-0.06%)
Apr 10, 2014 6.387 6.394 6.292 6.320 514,811 -0.06(-0.88%)
Apr 09, 2014 6.369 6.397 6.362 6.376 443,323 +0.03(+0.50%)
Apr 08, 2014 6.310 6.351 6.310 6.345 564,513 +0.04(+0.61%)
Apr 07, 2014 6.317 6.348 6.306 6.306 835,540 +0.00(+0.00%)
Apr 04, 2014 6.331 6.331 6.285 6.306 589,822 +0.03(+0.44%)
Apr 03, 2014 6.303 6.327 6.271 6.278 543,319 -0.04(-0.61%)
Apr 02, 2014 6.275 6.324 6.268 6.317 662,093 +0.03(+0.44%)
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.