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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2014 6.496 6.506 6.455 6.465 577,144 -0.03(-0.48%)
Feb 27, 2014 6.493 6.510 6.465 6.496 490,886 +0.04(+0.59%)
Feb 26, 2014 6.499 6.499 6.448 6.458 384,652 -0.01(-0.11%)
Feb 25, 2014 6.441 6.493 6.441 6.465 522,209 +0.02(+0.27%)
Feb 24, 2014 6.444 6.461 6.399 6.448 366,576 +0.06(+0.97%)
Feb 21, 2014 6.368 6.396 6.313 6.385 597,253 +0.02(+0.33%)
Feb 20, 2014 6.389 6.413 6.347 6.365 549,023 -0.02(-0.32%)
Feb 19, 2014 6.465 6.603 6.351 6.385 888,338 -0.08(-1.23%)
Feb 18, 2014 6.479 6.496 6.448 6.465 561,198 +0.01(+0.16%)
Feb 14, 2014 6.413 6.455 6.455 6.455 422,021 +0.04(+0.65%)
Feb 13, 2014 6.461 6.546 6.403 6.413 667,797 -0.09(-1.33%)
Feb 12, 2014 6.503 6.534 6.458 6.499 1,226,128 +0.04(+0.59%)
Feb 11, 2014 6.472 6.486 6.434 6.461 622,485 +0.03(+0.43%)
Feb 10, 2014 6.434 6.482 6.410 6.434 1,011,711 +0.03(+0.48%)
Feb 07, 2014 6.393 6.423 6.362 6.403 793,136 +0.05(+0.87%)
Feb 06, 2014 6.358 6.379 6.317 6.348 581,432 +0.01(+0.22%)
Feb 05, 2014 6.300 6.351 6.266 6.334 1,014,469 +0.03(+0.54%)
Feb 04, 2014 6.245 6.338 6.207 6.300 893,579 +0.09(+1.49%)
Feb 03, 2014 6.266 6.272 6.187 6.207 866,406 -0.02(-0.33%)
Jan 31, 2014 6.180 6.272 6.170 6.228 797,121 +0.04(+0.59%)
Jan 30, 2014 6.242 6.248 6.159 6.191 704,606 -0.03(-0.47%)
Jan 29, 2014 6.228 6.269 6.204 6.221 534,144 -0.01(-0.11%)
Jan 28, 2014 6.142 6.242 6.142 6.228 692,646 +0.09(+1.51%)
Jan 27, 2014 6.266 6.276 6.128 6.135 1,239,682 -0.13(-2.08%)
Jan 24, 2014 6.331 6.372 6.248 6.266 756,660 -0.07(-1.03%)
Jan 23, 2014 6.317 6.362 6.290 6.331 482,850 +0.01(+0.22%)
Jan 22, 2014 6.458 6.458 6.303 6.317 848,201 -0.10(-1.55%)
Jan 21, 2014 6.358 6.448 6.351 6.417 2,118,637 +0.12(+1.85%)
Jan 17, 2014 6.238 6.300 6.300 6.300 2,671,857 +0.10(+1.66%)
Jan 16, 2014 6.207 6.228 6.166 6.197 689,824 +0.01(+0.22%)
Jan 15, 2014 6.238 6.238 6.159 6.183 1,103,526 -0.05(-0.88%)
Jan 14, 2014 6.211 6.242 6.211 6.238 730,416 +0.01(+0.22%)
Jan 13, 2014 6.176 6.248 6.166 6.224 1,241,156 +0.05(+0.83%)
Jan 10, 2014 6.139 6.176 6.080 6.173 960,965 +0.08(+1.30%)
Jan 09, 2014 6.097 6.132 6.029 6.094 893,524 +0.01(+0.23%)
Jan 08, 2014 6.084 6.104 6.067 6.080 853,832 +0.01(+0.22%)
Jan 07, 2014 6.073 6.118 6.046 6.067 879,640 +0.04(+0.62%)
Jan 06, 2014 5.978 6.050 5.978 6.029 820,899 +0.05(+0.86%)
Jan 03, 2014 5.998 6.012 5.940 5.978 1,009,422 -0.02(-0.28%)
Jan 02, 2014 5.889 5.998 5.886 5.995 893,349 +0.11(+1.91%)
Dec 31, 2013 5.886 5.883 5.883 5.883 1,277,223 -0.02(-0.40%)
Dec 30, 2013 6.043 6.043 5.886 5.906 1,050,832 -0.07(-1.20%)
Dec 27, 2013 6.114 6.114 5.971 5.978 1,131,532 -0.10(-1.68%)
Dec 26, 2013 6.032 6.186 6.002 6.080 2,036,547 +0.14(+2.30%)
Dec 24, 2013 5.934 5.975 5.885 5.944 1,285,849 +0.05(+0.78%)
Dec 23, 2013 5.790 5.910 5.691 5.897 3,277,742 +0.33(+5.87%)
Dec 20, 2013 5.517 5.595 5.491 5.571 1,148,044 +0.07(+1.34%)
Dec 19, 2013 5.438 5.528 5.423 5.497 866,891 +0.06(+1.08%)
Dec 18, 2013 5.410 5.481 5.383 5.438 969,174 +0.05(+0.97%)
Dec 17, 2013 5.358 5.401 5.324 5.386 855,580 +0.02(+0.40%)
Dec 16, 2013 5.253 5.376 5.249 5.364 1,476,839 +0.13(+2.41%)
Dec 13, 2013 5.250 5.265 5.225 5.238 1,227,588 -0.01(-0.23%)
Dec 12, 2013 5.293 5.294 5.238 5.250 1,865,250 -0.06(-1.05%)
Dec 11, 2013 5.339 5.362 5.296 5.306 1,483,790 -0.04(-0.69%)
Dec 10, 2013 5.380 5.392 5.324 5.343 1,013,279 -0.01(-0.12%)
Dec 09, 2013 5.361 5.379 5.346 5.349 1,134,499 -0.02(-0.34%)
Dec 06, 2013 5.395 5.422 5.343 5.367 922,205 -0.03(-0.51%)
Dec 05, 2013 5.355 5.508 5.355 5.395 723,043 +0.03(+0.57%)
Dec 04, 2013 5.389 5.398 5.364 5.364 1,058,229 -0.02(-0.45%)
Dec 03, 2013 5.447 5.471 5.385 5.389 1,073,105 -0.06(-1.07%)
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.