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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.31 +0.02 (+0.17%)
Streaming Delayed Price Updated: 12:33 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 (%)
Jun 30, 2016 6.401 6.447 6.369 6.396 604,724 -0.03(-0.42%)
Jun 29, 2016 6.374 6.501 6.353 6.424 574,947 +0.06(+0.93%)
Jun 28, 2016 6.378 6.401 6.306 6.365 689,137 +0.06(+0.94%)
Jun 27, 2016 6.333 6.370 6.301 6.306 501,475 -0.06(-1.00%)
Jun 24, 2016 6.215 6.387 6.210 6.369 656,869 -0.01(-0.14%)
Jun 23, 2016 6.396 6.396 6.337 6.378 645,822 +0.01(+0.21%)
Jun 22, 2016 6.387 6.401 6.356 6.365 237,134 -0.02(-0.36%)
Jun 21, 2016 6.419 6.437 6.365 6.387 524,404 -0.01(-0.14%)
Jun 20, 2016 6.401 6.401 6.342 6.396 725,362 +0.06(+0.93%)
Jun 17, 2016 6.319 6.369 6.292 6.337 533,863 +0.01(+0.14%)
Jun 16, 2016 6.365 6.374 6.292 6.328 451,324 -0.05(-0.71%)
Jun 15, 2016 6.287 6.396 6.260 6.374 830,360 +0.10(+1.67%)
Jun 14, 2016 6.374 6.438 6.260 6.269 868,933 -0.13(-1.99%)
Jun 13, 2016 6.460 6.519 6.396 6.396 426,699 -0.07(-1.05%)
Jun 10, 2016 6.474 6.510 6.451 6.465 342,762 -0.01(-0.14%)
Jun 09, 2016 6.496 6.496 6.465 6.474 291,653 -0.03(-0.42%)
Jun 08, 2016 6.550 6.550 6.492 6.501 594,559 -0.02(-0.34%)
Jun 07, 2016 6.510 6.546 6.492 6.523 629,354 +0.01(+0.21%)
Jun 06, 2016 6.559 6.582 6.501 6.510 495,916 -0.02(-0.34%)
Jun 03, 2016 6.456 6.539 6.448 6.532 632,571 +0.08(+1.18%)
Jun 02, 2016 6.402 6.456 6.397 6.456 425,409 +0.04(+0.70%)
Jun 01, 2016 6.424 6.447 6.402 6.411 322,595 +0.00(+0.00%)
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%)
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.