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 (%)
Nov 28, 2014 6.782 6.874 6.763 6.818 266,542 +0.03(+0.49%)
Nov 26, 2014 6.770 6.785 6.785 6.785 287,605 +0.03(+0.49%)
Nov 25, 2014 6.726 6.770 6.710 6.752 400,039 +0.03(+0.44%)
Nov 24, 2014 6.708 6.726 6.689 6.723 370,527 +0.02(+0.27%)
Nov 21, 2014 6.689 6.708 6.667 6.704 437,797 +0.02(+0.28%)
Nov 20, 2014 6.667 6.686 6.641 6.686 499,789 +0.03(+0.39%)
Nov 19, 2014 6.627 6.678 6.615 6.660 513,516 +0.03(+0.39%)
Nov 18, 2014 6.638 6.649 6.608 6.634 499,580 -0.01(-0.11%)
Nov 17, 2014 6.678 6.678 6.634 6.641 541,693 -0.03(-0.44%)
Nov 14, 2014 6.656 6.678 6.619 6.671 870,699 +0.00(+0.00%)
Nov 13, 2014 6.641 6.689 6.623 6.671 658,813 +0.01(+0.11%)
Nov 12, 2014 6.653 6.667 6.619 6.664 408,041 -0.00(-0.06%)
Nov 11, 2014 6.623 6.667 6.608 6.667 265,101 +0.07(+1.06%)
Nov 10, 2014 6.619 6.649 6.586 6.597 481,393 +0.01(+0.11%)
Nov 07, 2014 6.575 6.590 6.546 6.590 544,557 +0.02(+0.33%)
Nov 06, 2014 6.550 6.568 6.531 6.568 510,408 +0.00(+0.06%)
Nov 05, 2014 6.539 6.564 6.520 6.564 336,550 +0.04(+0.56%)
Nov 04, 2014 6.484 6.528 6.484 6.528 396,211 +0.04(+0.68%)
Nov 03, 2014 6.422 6.539 6.418 6.484 657,006 +0.08(+1.20%)
Oct 31, 2014 6.370 6.421 6.363 6.407 420,474 +0.04(+0.63%)
Oct 30, 2014 6.392 6.429 6.356 6.367 286,288 -0.01(-0.17%)
Oct 29, 2014 6.403 6.403 6.363 6.378 371,737 -0.03(-0.40%)
Oct 28, 2014 6.425 6.458 6.374 6.403 378,788 -0.02(-0.28%)
Oct 27, 2014 6.345 6.462 6.352 6.422 421,144 +0.07(+1.09%)
Oct 24, 2014 6.378 6.392 6.308 6.352 635,453 -0.02(-0.34%)
Oct 23, 2014 6.433 6.476 6.305 6.374 722,070 -0.05(-0.80%)
Oct 22, 2014 6.429 6.476 6.370 6.425 523,756 -0.02(-0.28%)
Oct 21, 2014 6.403 6.458 6.381 6.444 603,472 +0.05(+0.74%)
Oct 20, 2014 6.403 6.458 6.400 6.396 558,356 -0.01(-0.14%)
Oct 17, 2014 6.293 6.425 6.261 6.405 932,531 +0.16(+2.55%)
Oct 16, 2014 6.111 6.275 6.107 6.246 906,382 +0.13(+2.09%)
Oct 15, 2014 6.209 6.242 6.070 6.118 1,476,135 -0.13(-2.11%)
Oct 14, 2014 6.209 6.264 6.176 6.250 755,155 +0.04(+0.59%)
Oct 13, 2014 6.191 6.268 6.191 6.213 470,012 -0.00(-0.06%)
Oct 10, 2014 6.250 6.250 6.176 6.217 592,239 -0.00(-0.06%)
Oct 09, 2014 6.272 6.308 6.220 6.220 619,332 -0.03(-0.41%)
Oct 08, 2014 6.231 6.260 6.221 6.246 619,937 +0.01(+0.23%)
Oct 07, 2014 6.282 6.304 6.229 6.231 937,819 -0.05(-0.81%)
Oct 06, 2014 6.290 6.329 6.250 6.282 803,431 +0.05(+0.87%)
Oct 03, 2014 6.239 6.253 6.191 6.228 1,003,414 +0.04(+0.59%)
Oct 02, 2014 6.210 6.282 6.159 6.191 1,144,408 -0.06(-0.93%)
Oct 01, 2014 6.210 6.319 6.155 6.250 2,027,306 +0.05(+0.88%)
Sep 30, 2014 5.908 6.260 5.839 6.195 4,631,987 +0.23(+3.90%)
Sep 29, 2014 6.122 6.137 5.868 5.963 7,958,567 -0.28(-4.42%)
Sep 26, 2014 6.137 6.369 6.083 6.239 9,755,378 -0.44(-6.63%)
Sep 25, 2014 6.645 6.700 6.645 6.682 433,045 -0.02(-0.27%)
Sep 24, 2014 6.743 6.758 6.682 6.700 595,566 -0.05(-0.75%)
Sep 23, 2014 6.725 6.783 6.685 6.751 279,380 +0.00(+0.05%)
Sep 22, 2014 6.787 6.798 6.736 6.747 316,843 -0.03(-0.43%)
Sep 19, 2014 6.765 6.790 6.736 6.776 292,673 +0.01(+0.11%)
Sep 18, 2014 6.733 6.776 6.733 6.769 297,743 +0.03(+0.43%)
Sep 17, 2014 6.714 6.754 6.693 6.740 358,679 +0.05(+0.81%)
Sep 16, 2014 6.671 6.703 6.653 6.685 321,144 +0.03(+0.44%)
Sep 15, 2014 6.671 6.703 6.653 6.656 364,817 -0.02(-0.33%)
Sep 12, 2014 6.707 6.707 6.671 6.678 374,056 -0.07(-1.02%)
Sep 11, 2014 6.718 6.751 6.712 6.747 164,911 +0.01(+0.11%)
Sep 10, 2014 6.827 6.827 6.671 6.740 682,889 -0.08(-1.12%)
Sep 09, 2014 6.805 6.834 6.780 6.816 584,869 +0.00(+0.05%)
Sep 08, 2014 6.798 6.812 6.780 6.812 355,245 +0.03(+0.48%)
Sep 05, 2014 6.773 6.787 6.744 6.780 282,499 +0.03(+0.43%)
Sep 04, 2014 6.802 6.802 6.737 6.751 364,329 -0.04(-0.64%)
Sep 03, 2014 6.780 6.809 6.770 6.794 450,818 +0.02(+0.32%)
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.