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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2014 5.958 6.313 5.888 6.247 4,593,235 +0.23(+3.90%)
Sep 29, 2014 6.174 6.189 5.918 6.013 7,891,984 -0.28(-4.42%)
Sep 26, 2014 6.189 6.423 6.134 6.291 9,673,762 -0.45(-6.63%)
Sep 25, 2014 6.701 6.756 6.701 6.738 429,422 -0.02(-0.27%)
Sep 24, 2014 6.800 6.815 6.738 6.756 590,583 -0.05(-0.75%)
Sep 23, 2014 6.782 6.841 6.742 6.808 277,043 +0.00(+0.05%)
Sep 22, 2014 6.844 6.855 6.793 6.804 314,192 -0.03(-0.43%)
Sep 19, 2014 6.822 6.847 6.793 6.833 290,224 +0.01(+0.11%)
Sep 18, 2014 6.789 6.833 6.789 6.826 295,252 +0.03(+0.43%)
Sep 17, 2014 6.771 6.811 6.749 6.797 355,678 +0.05(+0.81%)
Sep 16, 2014 6.727 6.760 6.709 6.742 318,458 +0.03(+0.44%)
Sep 15, 2014 6.727 6.760 6.709 6.712 361,765 -0.02(-0.33%)
Sep 12, 2014 6.764 6.764 6.727 6.734 370,926 -0.07(-1.02%)
Sep 11, 2014 6.775 6.808 6.768 6.804 163,531 +0.01(+0.11%)
Sep 10, 2014 6.885 6.885 6.727 6.797 677,175 -0.08(-1.12%)
Sep 09, 2014 6.863 6.892 6.837 6.874 579,976 +0.00(+0.05%)
Sep 08, 2014 6.855 6.870 6.837 6.870 352,273 +0.03(+0.48%)
Sep 05, 2014 6.830 6.844 6.801 6.837 280,136 +0.03(+0.43%)
Sep 04, 2014 6.859 6.859 6.794 6.808 361,281 -0.04(-0.64%)
Sep 03, 2014 6.837 6.866 6.827 6.852 447,046 +0.02(+0.32%)
Sep 02, 2014 6.797 6.830 6.783 6.830 454,732 +0.00(+0.00%)
Aug 29, 2014 6.819 6.830 6.830 6.830 428,948 +0.02(+0.32%)
Aug 28, 2014 6.812 6.812 6.775 6.808 358,820 +0.02(+0.27%)
Aug 27, 2014 6.761 6.790 6.750 6.790 229,413 +0.03(+0.38%)
Aug 26, 2014 6.768 6.812 6.746 6.764 517,229 +0.01(+0.11%)
Aug 25, 2014 6.772 6.775 6.724 6.757 342,146 -0.01(-0.11%)
Aug 22, 2014 6.772 6.772 6.714 6.764 349,653 +0.01(+0.16%)
Aug 21, 2014 6.764 6.764 6.743 6.754 281,579 +0.00(+0.00%)
Aug 20, 2014 6.732 6.764 6.728 6.754 333,191 +0.01(+0.11%)
Aug 19, 2014 6.717 6.746 6.710 6.746 375,225 +0.06(+0.87%)
Aug 18, 2014 6.721 6.721 6.666 6.688 323,886 -0.02(-0.27%)
Aug 15, 2014 6.710 6.710 6.659 6.706 312,695 +0.02(+0.27%)
Aug 14, 2014 6.652 6.692 6.641 6.688 252,518 +0.05(+0.71%)
Aug 13, 2014 6.619 6.659 6.619 6.641 259,354 +0.02(+0.33%)
Aug 12, 2014 6.670 6.670 6.601 6.619 239,509 -0.05(-0.76%)
Aug 11, 2014 6.677 6.699 6.652 6.670 518,304 +0.00(+0.05%)
Aug 08, 2014 6.681 6.684 6.637 6.666 207,578 -0.02(-0.33%)
Aug 07, 2014 6.528 6.688 6.522 6.688 734,805 +0.19(+2.91%)
Aug 06, 2014 6.456 6.524 6.409 6.499 864,547 -0.04(-0.61%)
Aug 05, 2014 6.564 6.586 6.503 6.539 482,681 -0.03(-0.39%)
Aug 04, 2014 6.539 6.618 6.528 6.564 712,755 +0.01(+0.17%)
Aug 01, 2014 6.492 6.578 6.492 6.553 687,828 +0.04(+0.67%)
Jul 31, 2014 6.625 6.625 6.499 6.510 1,272,046 -0.16(-2.44%)
Jul 30, 2014 6.672 6.672 6.643 6.672 273,413 -0.02(-0.27%)
Jul 29, 2014 6.694 6.694 6.643 6.690 269,838 +0.01(+0.16%)
Jul 28, 2014 6.683 6.694 6.614 6.679 334,011 -0.02(-0.27%)
Jul 25, 2014 6.669 6.698 6.661 6.698 262,960 +0.02(+0.27%)
Jul 24, 2014 6.687 6.687 6.658 6.679 134,276 -0.01(-0.11%)
Jul 23, 2014 6.690 6.694 6.665 6.687 193,264 +0.01(+0.11%)
Jul 22, 2014 6.683 6.683 6.625 6.679 311,480 +0.01(+0.16%)
Jul 21, 2014 6.705 6.705 6.654 6.669 330,297 -0.03(-0.43%)
Jul 18, 2014 6.636 6.716 6.629 6.698 384,449 +0.05(+0.71%)
Jul 17, 2014 6.672 6.676 6.615 6.651 371,130 -0.01(-0.16%)
Jul 16, 2014 6.665 6.669 6.643 6.661 321,057 -0.00(-0.05%)
Jul 15, 2014 6.698 6.712 6.535 6.665 486,052 -0.01(-0.22%)
Jul 14, 2014 6.701 6.730 6.651 6.679 426,717 -0.02(-0.32%)
Jul 11, 2014 6.690 6.734 6.690 6.701 331,490 -0.01(-0.11%)
Jul 10, 2014 6.683 6.723 6.643 6.708 344,763 +0.00(+0.00%)
Jul 09, 2014 6.737 6.752 6.701 6.708 479,707 -0.03(-0.38%)
Jul 08, 2014 6.662 6.748 6.659 6.734 763,549 +0.08(+1.24%)
Jul 07, 2014 6.590 6.666 6.590 6.651 700,030 +0.06(+0.92%)
Jul 03, 2014 6.691 6.590 6.590 6.590 773,662 -0.08(-1.18%)
Jul 02, 2014 6.795 6.827 6.644 6.669 950,148 -0.14(-2.05%)
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.