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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 31, 2016 6.388 6.438 6.388 6.411 356,697 +0.00(+0.00%)
May 27, 2016 6.393 6.411 6.411 6.411 230,280 +0.03(+0.49%)
May 26, 2016 6.420 6.424 6.366 6.379 271,086 -0.03(-0.49%)
May 25, 2016 6.375 6.429 6.357 6.411 411,344 +0.04(+0.56%)
May 24, 2016 6.325 6.379 6.303 6.375 383,477 +0.06(+1.00%)
May 23, 2016 6.298 6.321 6.276 6.312 361,940 +0.01(+0.14%)
May 20, 2016 6.235 6.321 6.195 6.303 467,220 +0.14(+2.26%)
May 19, 2016 6.253 6.253 6.109 6.163 1,023,152 -0.12(-1.86%)
May 18, 2016 6.370 6.384 6.276 6.280 465,397 -0.10(-1.62%)
May 17, 2016 6.411 6.411 6.348 6.384 643,129 +0.03(+0.42%)
May 16, 2016 6.294 6.384 6.280 6.357 548,385 +0.06(+1.00%)
May 13, 2016 6.294 6.303 6.280 6.294 336,611 +0.00(+0.00%)
May 12, 2016 6.307 6.307 6.267 6.294 263,644 -0.00(-0.07%)
May 11, 2016 6.285 6.321 6.258 6.298 337,992 -0.01(-0.14%)
May 10, 2016 6.316 6.339 6.262 6.307 611,728 +0.02(+0.36%)
May 09, 2016 6.263 6.298 6.256 6.285 630,469 -0.00(-0.07%)
May 06, 2016 6.285 6.289 6.245 6.289 524,857 +0.00(+0.00%)
May 05, 2016 6.263 6.294 6.249 6.289 572,553 +0.03(+0.50%)
May 04, 2016 6.240 6.272 6.223 6.258 479,209 +0.02(+0.36%)
May 03, 2016 6.223 6.263 6.197 6.236 432,303 +0.00(+0.07%)
May 02, 2016 6.227 6.236 6.178 6.231 503,293 +0.04(+0.72%)
Apr 29, 2016 6.196 6.209 6.165 6.187 453,243 -0.01(-0.22%)
Apr 28, 2016 6.200 6.214 6.160 6.200 492,289 +0.02(+0.36%)
Apr 27, 2016 6.187 6.187 6.151 6.178 276,606 -0.00(-0.07%)
Apr 26, 2016 6.151 6.196 6.116 6.182 563,562 +0.04(+0.58%)
Apr 25, 2016 6.142 6.147 6.102 6.147 355,758 +0.01(+0.22%)
Apr 22, 2016 6.142 6.169 6.084 6.133 645,955 -0.03(-0.43%)
Apr 21, 2016 6.173 6.187 6.133 6.160 393,601 -0.00(-0.07%)
Apr 20, 2016 6.111 6.173 6.098 6.165 397,953 +0.05(+0.88%)
Apr 19, 2016 6.075 6.111 6.049 6.111 518,327 +0.04(+0.59%)
Apr 18, 2016 6.049 6.098 6.040 6.075 391,245 +0.03(+0.44%)
Apr 15, 2016 6.049 6.058 6.022 6.049 298,792 -0.00(-0.07%)
Apr 14, 2016 6.031 6.054 6.031 6.053 279,399 +0.01(+0.15%)
Apr 13, 2016 6.084 6.084 6.026 6.044 478,094 -0.01(-0.22%)
Apr 12, 2016 6.049 6.058 6.004 6.058 345,763 +0.02(+0.37%)
Apr 11, 2016 6.004 6.044 5.986 6.035 555,411 -0.01(-0.22%)
Apr 08, 2016 6.044 6.058 6.022 6.049 267,594 +0.00(+0.07%)
Apr 07, 2016 6.026 6.058 6.009 6.044 338,129 +0.00(+0.07%)
Apr 06, 2016 6.027 6.053 6.024 6.040 480,944 +0.03(+0.44%)
Apr 05, 2016 6.000 6.033 5.996 6.013 336,202 -0.01(-0.15%)
Apr 04, 2016 6.044 6.053 5.996 6.022 508,427 -0.02(-0.29%)
Apr 01, 2016 6.004 6.053 5.987 6.040 387,547 +0.02(+0.37%)
Mar 31, 2016 5.916 6.031 5.912 6.018 442,817 +0.12(+2.02%)
Mar 30, 2016 5.872 5.903 5.850 5.898 431,537 +0.04(+0.60%)
Mar 29, 2016 5.859 5.876 5.828 5.863 408,024 +0.01(+0.23%)
Mar 28, 2016 5.890 5.905 5.850 5.850 241,373 -0.03(-0.53%)
Mar 24, 2016 5.872 5.881 5.881 5.881 252,546 -0.03(-0.52%)
Mar 23, 2016 5.925 5.934 5.885 5.912 401,313 +0.00(+0.07%)
Mar 22, 2016 5.907 5.929 5.872 5.907 379,633 -0.01(-0.15%)
Mar 21, 2016 5.894 5.921 5.881 5.916 405,071 +0.01(+0.22%)
Mar 18, 2016 5.938 5.938 5.881 5.903 497,743 -0.01(-0.15%)
Mar 17, 2016 5.881 5.938 5.881 5.912 461,182 +0.00(+0.07%)
Mar 16, 2016 5.912 5.912 5.753 5.907 1,090,336 +0.00(+0.00%)
Mar 15, 2016 5.916 5.929 5.885 5.907 254,573 -0.02(-0.30%)
Mar 14, 2016 5.925 5.956 5.890 5.925 368,659 -0.03(-0.52%)
Mar 11, 2016 5.841 5.965 5.841 5.956 473,829 +0.13(+2.27%)
Mar 10, 2016 5.903 5.916 5.815 5.823 457,453 -0.05(-0.83%)
Mar 09, 2016 5.960 5.963 5.872 5.872 644,662 -0.04(-0.67%)
Mar 08, 2016 5.960 5.960 5.903 5.912 341,343 -0.04(-0.73%)
Mar 07, 2016 5.977 5.977 5.929 5.955 481,789 -0.02(-0.37%)
Mar 04, 2016 5.899 5.986 5.885 5.977 676,293 +0.09(+1.48%)
Mar 03, 2016 5.759 5.899 5.750 5.890 524,924 +0.14(+2.36%)
Mar 02, 2016 5.724 5.763 5.702 5.754 542,250 +0.05(+0.84%)
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.