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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 +0.07 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2013 5.345 5.363 5.289 5.360 2,810,327 +0.00(+0.06%)
Sep 27, 2013 5.327 5.369 5.327 5.357 633,491 +0.02(+0.39%)
Sep 26, 2013 5.339 5.354 5.318 5.336 877,702 +0.01(+0.11%)
Sep 25, 2013 5.271 5.345 5.271 5.330 672,417 +0.06(+1.13%)
Sep 24, 2013 5.283 5.283 5.229 5.271 637,791 +0.00(+0.00%)
Sep 23, 2013 5.208 5.283 5.183 5.271 785,843 +0.07(+1.43%)
Sep 20, 2013 5.211 5.223 5.173 5.197 655,478 -0.03(-0.62%)
Sep 19, 2013 5.235 5.262 5.205 5.229 836,166 +0.03(+0.57%)
Sep 18, 2013 5.113 5.235 5.096 5.199 1,315,284 +0.08(+1.57%)
Sep 17, 2013 5.087 5.152 5.087 5.119 784,008 +0.02(+0.47%)
Sep 16, 2013 5.174 5.158 5.093 5.096 795,353 -0.02(-0.41%)
Sep 13, 2013 5.075 5.191 5.067 5.116 567,438 +0.04(+0.70%)
Sep 12, 2013 5.081 5.107 5.069 5.081 363,904 +0.01(+0.29%)
Sep 11, 2013 5.042 5.093 5.042 5.066 618,545 +0.01(+0.18%)
Sep 10, 2013 5.089 5.110 4.998 5.057 1,333,503 -0.03(-0.64%)
Sep 09, 2013 5.051 5.095 5.048 5.089 680,652 +0.04(+0.88%)
Sep 06, 2013 5.045 5.095 4.989 5.045 892,889 -0.00(-0.06%)
Sep 05, 2013 5.104 5.116 5.019 5.048 547,107 -0.08(-1.50%)
Sep 04, 2013 5.104 5.137 5.063 5.125 632,548 +0.03(+0.52%)
Sep 03, 2013 5.098 5.151 5.013 5.098 1,118,663 +0.04(+0.76%)
Aug 30, 2013 5.060 5.081 5.029 5.060 366,750 -0.01(-0.23%)
Aug 29, 2013 5.036 5.122 5.019 5.072 698,029 +0.04(+0.76%)
Aug 28, 2013 5.048 5.069 5.019 5.033 480,193 +0.01(+0.12%)
Aug 27, 2013 5.022 5.075 5.010 5.027 797,064 +0.00(+0.06%)
Aug 26, 2013 5.113 5.121 5.025 5.025 597,382 -0.07(-1.45%)
Aug 23, 2013 5.039 5.104 5.012 5.098 696,577 +0.06(+1.29%)
Aug 22, 2013 4.942 5.033 4.927 5.033 833,828 +0.09(+1.85%)
Aug 21, 2013 4.974 4.986 4.927 4.942 1,361,956 -0.05(-1.06%)
Aug 20, 2013 5.001 5.051 4.954 4.995 1,519,302 -0.06(-1.28%)
Aug 19, 2013 5.160 5.181 4.898 5.060 1,925,565 -0.13(-2.44%)
Aug 16, 2013 5.190 5.216 5.142 5.187 1,160,486 -0.03(-0.51%)
Aug 15, 2013 5.190 5.222 5.163 5.213 899,574 -0.01(-0.17%)
Aug 14, 2013 5.201 5.248 5.193 5.222 756,487 +0.02(+0.40%)
Aug 13, 2013 5.243 5.261 5.187 5.201 1,203,551 -0.06(-1.12%)
Aug 12, 2013 5.216 5.293 5.210 5.260 854,422 +0.06(+1.19%)
Aug 09, 2013 5.178 5.231 5.178 5.198 550,870 +0.01(+0.23%)
Aug 08, 2013 5.204 5.231 5.187 5.187 912,364 -0.01(-0.23%)
Aug 07, 2013 5.210 5.246 5.149 5.198 1,498,168 -0.03(-0.62%)
Aug 06, 2013 5.274 5.324 5.231 5.231 933,677 -0.02(-0.45%)
Aug 05, 2013 5.257 5.284 5.236 5.254 859,649 +0.01(+0.11%)
Aug 02, 2013 5.272 5.353 5.242 5.248 1,192,314 -0.01(-0.17%)
Aug 01, 2013 5.389 5.397 5.239 5.257 1,246,454 -0.11(-1.96%)
Jul 31, 2013 5.342 5.368 5.318 5.362 971,324 -0.01(-0.22%)
Jul 30, 2013 5.362 5.409 5.362 5.374 409,424 +0.01(+0.27%)
Jul 29, 2013 5.441 5.453 5.351 5.359 679,320 -0.07(-1.24%)
Jul 26, 2013 5.427 5.453 5.391 5.427 491,447 -0.02(-0.38%)
Jul 25, 2013 5.406 5.456 5.386 5.447 507,141 +0.03(+0.59%)
Jul 24, 2013 5.406 5.421 5.371 5.415 498,024 -0.02(-0.43%)
Jul 23, 2013 5.421 5.456 5.397 5.438 386,162 +0.00(+0.00%)
Jul 22, 2013 5.441 5.467 5.403 5.438 545,823 -0.01(-0.11%)
Jul 19, 2013 5.403 5.479 5.403 5.444 715,483 +0.01(+0.11%)
Jul 18, 2013 5.412 5.456 5.397 5.438 590,515 +0.05(+0.95%)
Jul 17, 2013 5.339 5.409 5.315 5.387 1,151,256 +0.04(+0.79%)
Jul 16, 2013 5.362 5.397 5.339 5.345 602,390 -0.02(-0.33%)
Jul 15, 2013 5.351 5.424 5.345 5.362 594,839 +0.03(+0.55%)
Jul 12, 2013 5.424 5.508 5.312 5.333 676,066 -0.13(-2.36%)
Jul 11, 2013 5.301 5.485 5.301 5.462 1,621,140 +0.22(+4.19%)
Jul 10, 2013 5.274 5.301 5.236 5.242 887,762 -0.03(-0.55%)
Jul 09, 2013 5.301 5.310 5.228 5.272 1,094,395 +0.01(+0.17%)
Jul 08, 2013 5.289 5.330 5.257 5.263 1,541,283 -0.02(-0.44%)
Jul 05, 2013 5.391 5.405 5.228 5.286 2,082,171 -0.16(-2.93%)
Jul 03, 2013 5.431 5.472 5.347 5.446 612,534 +0.00(+0.05%)
Jul 02, 2013 5.542 5.637 5.424 5.443 1,195,868 -0.10(-1.73%)
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.