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

Historical Prices

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.