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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.26 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2016 6.737 6.798 6.689 6.689 484,050 -0.04(-0.63%)
Nov 29, 2016 6.746 6.775 6.722 6.732 250,972 +0.01(+0.14%)
Nov 28, 2016 6.798 6.798 6.665 6.722 968,372 -0.06(-0.91%)
Nov 25, 2016 6.775 6.812 6.775 6.784 108,430 +0.01(+0.14%)
Nov 23, 2016 6.775 6.775 6.775 0 +0.01(+0.14%)
Nov 22, 2016 6.808 6.874 6.547 6.765 1,029,218 -0.05(-0.77%)
Nov 21, 2016 6.808 6.888 6.775 6.817 527,557 +0.01(+0.21%)
Nov 18, 2016 6.803 6.855 6.770 6.803 681,091 +0.03(+0.42%)
Nov 17, 2016 6.722 6.827 6.674 6.775 700,564 +0.04(+0.56%)
Nov 16, 2016 6.585 6.770 6.533 6.737 582,292 +0.18(+2.68%)
Nov 15, 2016 6.343 6.618 6.329 6.561 952,906 +0.21(+3.29%)
Nov 14, 2016 6.561 6.585 6.295 6.352 1,743,419 -0.27(-4.01%)
Nov 11, 2016 6.680 6.727 6.547 6.618 1,077,721 -0.12(-1.76%)
Nov 10, 2016 6.817 6.831 6.722 6.737 585,300 -0.10(-1.53%)
Nov 09, 2016 6.732 6.896 6.722 6.841 444,643 +0.02(+0.28%)
Nov 08, 2016 6.775 6.850 6.751 6.822 564,947 +0.03(+0.48%)
Nov 07, 2016 6.756 6.789 6.747 6.789 563,377 +0.08(+1.12%)
Nov 04, 2016 6.676 6.761 6.676 6.714 470,389 +0.02(+0.35%)
Nov 03, 2016 6.629 6.723 6.625 6.690 484,344 +0.06(+0.85%)
Nov 02, 2016 6.672 6.714 6.606 6.634 661,651 -0.08(-1.12%)
Nov 01, 2016 6.704 6.760 6.681 6.709 419,261 +0.01(+0.14%)
Oct 31, 2016 6.794 6.808 6.686 6.700 677,116 -0.11(-1.66%)
Oct 28, 2016 6.827 6.832 6.714 6.813 538,447 -0.01(-0.21%)
Oct 27, 2016 6.888 6.891 6.817 6.827 293,304 -0.04(-0.62%)
Oct 26, 2016 6.855 6.902 6.845 6.869 261,852 +0.01(+0.14%)
Oct 25, 2016 6.883 6.893 6.841 6.860 299,165 -0.04(-0.55%)
Oct 24, 2016 6.916 6.925 6.864 6.897 291,574 -0.00(-0.07%)
Oct 21, 2016 6.874 6.911 6.874 6.902 215,961 +0.03(+0.41%)
Oct 20, 2016 6.813 6.925 6.813 6.874 222,672 +0.06(+0.83%)
Oct 19, 2016 6.831 6.859 6.798 6.817 233,041 -0.01(-0.21%)
Oct 18, 2016 6.794 6.888 6.775 6.831 340,003 +0.06(+0.83%)
Oct 17, 2016 6.845 6.864 6.775 6.775 345,822 -0.10(-1.44%)
Oct 14, 2016 6.883 6.949 6.841 6.874 304,402 +0.01(+0.21%)
Oct 13, 2016 6.883 6.907 6.817 6.860 431,411 -0.07(-1.02%)
Oct 12, 2016 6.911 6.935 6.878 6.930 428,209 -0.01(-0.20%)
Oct 11, 2016 6.968 6.968 6.911 6.944 370,018 -0.04(-0.54%)
Oct 10, 2016 6.949 6.986 6.931 6.982 351,991 +0.03(+0.47%)
Oct 07, 2016 6.940 6.949 6.917 6.949 325,375 +0.00(+0.00%)
Oct 06, 2016 6.912 6.959 6.893 6.949 552,872 +0.01(+0.20%)
Oct 05, 2016 6.907 6.959 6.891 6.935 461,872 +0.02(+0.34%)
Oct 04, 2016 6.646 6.912 6.646 6.912 695,445 +0.04(+0.54%)
Oct 03, 2016 6.842 6.912 6.835 6.875 380,465 +0.07(+0.96%)
Sep 30, 2016 6.875 6.875 6.809 6.809 415,802 -0.04(-0.54%)
Sep 29, 2016 6.851 6.889 6.814 6.847 360,348 -0.00(-0.07%)
Sep 28, 2016 6.842 6.851 6.793 6.851 263,136 +0.02(+0.27%)
Sep 27, 2016 6.772 6.847 6.758 6.833 349,311 +0.03(+0.48%)
Sep 26, 2016 6.805 6.842 6.753 6.800 341,370 -0.01(-0.21%)
Sep 23, 2016 6.851 6.851 6.805 6.814 429,817 -0.06(-0.81%)
Sep 22, 2016 6.884 6.968 6.837 6.870 569,015 +0.03(+0.48%)
Sep 21, 2016 6.791 6.838 6.758 6.837 322,356 +0.07(+1.10%)
Sep 20, 2016 6.730 6.791 6.730 6.763 303,018 +0.04(+0.62%)
Sep 19, 2016 6.716 6.809 6.715 6.721 318,919 -0.02(-0.35%)
Sep 16, 2016 6.777 6.777 6.702 6.744 189,007 -0.02(-0.28%)
Sep 15, 2016 6.725 6.788 6.710 6.763 413,899 +0.04(+0.55%)
Sep 14, 2016 6.544 6.749 6.544 6.725 597,004 +0.17(+2.56%)
Sep 13, 2016 6.679 6.739 6.464 6.558 1,198,265 -0.17(-2.49%)
Sep 12, 2016 6.781 6.847 6.618 6.725 1,143,918 -0.07(-1.03%)
Sep 09, 2016 6.982 6.982 6.758 6.795 907,674 -0.20(-2.86%)
Sep 08, 2016 6.996 7.056 6.968 6.996 394,263 -0.03(-0.40%)
Sep 07, 2016 6.996 7.033 6.982 7.024 430,973 +0.02(+0.33%)
Sep 06, 2016 6.959 7.019 6.931 7.001 633,131 +0.04(+0.53%)
Sep 02, 2016 6.922 6.964 6.964 6.964 424,159 +0.08(+1.21%)
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.