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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.51 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 6.262 6.358 6.250 6.358 696,609 +0.07(+1.15%)
Apr 29, 2015 6.270 6.346 6.258 6.286 479,613 -0.00(-0.06%)
Apr 28, 2015 6.306 6.310 6.278 6.290 367,503 -0.01(-0.13%)
Apr 27, 2015 6.310 6.322 6.290 6.298 334,522 -0.01(-0.13%)
Apr 24, 2015 6.294 6.310 6.290 6.306 185,707 +0.02(+0.32%)
Apr 23, 2015 6.290 6.314 6.286 6.286 436,150 -0.00(-0.06%)
Apr 22, 2015 6.282 6.290 6.270 6.290 235,777 +0.00(+0.00%)
Apr 21, 2015 6.282 6.290 6.266 6.290 291,423 +0.01(+0.19%)
Apr 20, 2015 6.282 6.290 6.258 6.278 339,823 +0.02(+0.38%)
Apr 17, 2015 6.266 6.282 6.234 6.254 371,052 -0.03(-0.45%)
Apr 16, 2015 6.254 6.290 6.242 6.282 427,863 +0.04(+0.71%)
Apr 15, 2015 6.254 6.298 6.230 6.238 568,664 -0.01(-0.13%)
Apr 14, 2015 6.234 6.278 6.222 6.246 537,453 -0.01(-0.19%)
Apr 13, 2015 6.274 6.274 6.234 6.258 506,923 -0.02(-0.38%)
Apr 10, 2015 6.226 6.306 6.178 6.282 567,584 +0.05(+0.84%)
Apr 09, 2015 6.403 6.403 6.170 6.230 1,115,575 -0.16(-2.45%)
Apr 08, 2015 6.406 6.414 6.383 6.386 387,079 -0.00(-0.06%)
Apr 07, 2015 6.398 6.410 6.379 6.391 439,561 +0.01(+0.13%)
Apr 06, 2015 6.359 6.394 6.351 6.383 478,736 +0.03(+0.50%)
Apr 02, 2015 6.287 6.351 6.351 6.351 516,586 +0.04(+0.69%)
Apr 01, 2015 6.295 6.339 6.275 6.307 498,134 +0.04(+0.63%)
Mar 31, 2015 6.212 6.271 6.212 6.267 578,528 +0.03(+0.45%)
Mar 30, 2015 6.263 6.267 6.220 6.239 429,649 +0.02(+0.38%)
Mar 27, 2015 6.172 6.221 6.156 6.216 317,039 +0.06(+0.97%)
Mar 26, 2015 6.132 6.188 6.124 6.156 276,714 +0.00(+0.06%)
Mar 25, 2015 6.196 6.198 6.152 6.152 412,420 -0.02(-0.32%)
Mar 24, 2015 6.168 6.204 6.156 6.172 505,117 +0.00(+0.06%)
Mar 23, 2015 6.152 6.218 6.145 6.168 546,003 +0.04(+0.71%)
Mar 20, 2015 6.108 6.152 6.088 6.124 714,078 +0.04(+0.59%)
Mar 19, 2015 6.108 6.116 6.070 6.088 592,496 -0.02(-0.33%)
Mar 18, 2015 6.108 6.192 6.009 6.108 1,477,697 -0.04(-0.65%)
Mar 17, 2015 6.184 6.263 6.100 6.148 1,177,189 -0.04(-0.64%)
Mar 16, 2015 6.386 6.393 6.160 6.188 2,196,718 -0.19(-3.05%)
Mar 13, 2015 6.363 6.386 6.363 6.383 176,517 +0.01(+0.19%)
Mar 12, 2015 6.367 6.390 6.363 6.371 347,484 +0.01(+0.12%)
Mar 11, 2015 6.434 6.458 6.351 6.363 527,071 -0.08(-1.23%)
Mar 10, 2015 6.446 6.462 6.430 6.442 377,432 +0.02(+0.25%)
Mar 09, 2015 6.407 6.450 6.403 6.426 351,033 -0.00(-0.06%)
Mar 06, 2015 6.458 6.481 6.395 6.430 570,251 -0.03(-0.49%)
Mar 05, 2015 6.477 6.497 6.454 6.462 370,224 -0.01(-0.12%)
Mar 04, 2015 6.446 6.481 6.446 6.470 230,657 +0.02(+0.37%)
Mar 03, 2015 6.438 6.497 6.430 6.446 488,982 +0.01(+0.18%)
Mar 02, 2015 6.438 6.466 6.403 6.434 562,895 -0.00(-0.06%)
Feb 27, 2015 6.347 6.438 6.336 6.438 608,065 +0.10(+1.55%)
Feb 26, 2015 6.375 6.395 6.332 6.340 792,720 -0.05(-0.74%)
Feb 25, 2015 6.442 6.442 6.367 6.387 644,826 -0.03(-0.43%)
Feb 24, 2015 6.438 6.449 6.395 6.414 680,342 -0.05(-0.73%)
Feb 23, 2015 6.513 6.513 6.426 6.462 603,763 -0.05(-0.79%)
Feb 20, 2015 6.477 6.521 6.470 6.513 384,043 -0.01(-0.12%)
Feb 19, 2015 6.458 6.525 6.403 6.521 581,231 +0.08(+1.22%)
Feb 18, 2015 6.462 6.462 6.387 6.442 696,230 -0.01(-0.18%)
Feb 17, 2015 6.529 6.533 6.422 6.454 470,283 -0.08(-1.21%)
Feb 13, 2015 6.513 6.533 6.533 6.533 382,501 +0.02(+0.24%)
Feb 12, 2015 6.564 6.572 6.513 6.517 526,773 -0.05(-0.72%)
Feb 11, 2015 6.572 6.592 6.533 6.564 337,810 -0.03(-0.48%)
Feb 10, 2015 6.639 6.639 6.572 6.596 227,707 -0.01(-0.18%)
Feb 09, 2015 6.592 6.639 6.584 6.608 389,407 +0.03(+0.42%)
Feb 06, 2015 6.572 6.611 6.565 6.580 573,437 +0.01(+0.18%)
Feb 05, 2015 6.518 6.586 6.518 6.568 337,854 +0.04(+0.60%)
Feb 04, 2015 6.561 6.592 6.514 6.529 361,757 -0.03(-0.48%)
Feb 03, 2015 6.592 6.592 6.514 6.561 837,582 +0.00(+0.00%)
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.