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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.24 -0.10 (-0.66%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 14, 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 (%)
Jan 29, 2016 5.644 5.717 5.597 5.622 457,778 -0.02(-0.38%)
Jan 28, 2016 5.614 5.673 5.558 5.644 411,139 +0.08(+1.39%)
Jan 27, 2016 5.536 5.618 5.511 5.567 614,476 +0.04(+0.78%)
Jan 26, 2016 5.395 5.524 5.395 5.524 658,960 +0.15(+2.80%)
Jan 25, 2016 5.348 5.403 5.335 5.373 331,357 +0.01(+0.24%)
Jan 22, 2016 5.266 5.395 5.262 5.361 705,267 +0.14(+2.71%)
Jan 21, 2016 5.197 5.288 5.172 5.219 687,345 +0.01(+0.16%)
Jan 20, 2016 5.215 5.249 5.069 5.210 1,163,617 -0.07(-1.38%)
Jan 19, 2016 5.365 5.408 5.245 5.283 1,053,643 -0.09(-1.60%)
Jan 15, 2016 5.378 5.369 5.369 5.369 972,311 -0.08(-1.42%)
Jan 14, 2016 5.481 5.515 5.412 5.446 950,093 -0.03(-0.63%)
Jan 13, 2016 5.627 5.656 5.463 5.481 752,228 -0.13(-2.37%)
Jan 12, 2016 5.631 5.673 5.584 5.614 376,172 -0.00(-0.08%)
Jan 11, 2016 5.665 5.669 5.576 5.618 679,824 -0.02(-0.38%)
Jan 08, 2016 5.729 5.751 5.631 5.639 512,484 -0.05(-0.82%)
Jan 07, 2016 5.784 5.826 5.673 5.686 669,973 -0.16(-2.69%)
Jan 06, 2016 5.758 5.903 5.745 5.843 1,265,082 +0.01(+0.22%)
Jan 05, 2016 5.869 5.886 5.767 5.830 1,881,677 -0.02(-0.36%)
Jan 04, 2016 5.618 5.864 5.593 5.852 1,860,708 +0.18(+3.22%)
Dec 31, 2015 5.618 5.669 5.669 5.669 929,728 +0.05(+0.91%)
Dec 30, 2015 5.652 5.673 5.605 5.618 754,086 -0.03(-0.60%)
Dec 29, 2015 5.699 5.703 5.593 5.652 964,531 +0.00(+0.00%)
Dec 28, 2015 5.661 5.682 5.588 5.652 950,962 -0.02(-0.37%)
Dec 24, 2015 5.673 5.673 5.673 5.673 219,313 -0.01(-0.15%)
Dec 23, 2015 5.763 5.771 5.673 5.682 653,593 -0.06(-0.96%)
Dec 22, 2015 5.720 5.754 5.656 5.737 843,777 +0.02(+0.37%)
Dec 21, 2015 5.716 5.737 5.694 5.716 840,405 +0.04(+0.75%)
Dec 18, 2015 5.622 5.707 5.622 5.673 626,438 +0.00(+0.00%)
Dec 17, 2015 5.610 5.686 5.550 5.673 691,288 +0.08(+1.37%)
Dec 16, 2015 5.559 5.694 5.540 5.597 1,063,189 +0.08(+1.46%)
Dec 15, 2015 5.491 5.622 5.487 5.516 747,017 +0.05(+0.93%)
Dec 14, 2015 5.588 5.618 5.427 5.465 1,929,622 -0.17(-3.01%)
Dec 11, 2015 5.741 5.745 5.614 5.635 1,379,915 -0.15(-2.64%)
Dec 10, 2015 5.872 5.872 5.758 5.788 428,194 -0.08(-1.37%)
Dec 09, 2015 5.855 5.911 5.821 5.868 606,780 +0.01(+0.14%)
Dec 08, 2015 5.788 5.860 5.759 5.860 591,123 +0.00(+0.07%)
Dec 07, 2015 5.822 5.892 5.780 5.855 764,492 -0.02(-0.29%)
Dec 04, 2015 5.813 5.881 5.784 5.872 369,633 +0.08(+1.30%)
Dec 03, 2015 5.855 5.855 5.763 5.797 507,039 -0.07(-1.11%)
Dec 02, 2015 5.860 5.897 5.843 5.862 593,294 +0.01(+0.11%)
Dec 01, 2015 5.851 5.881 5.818 5.855 556,160 +0.03(+0.43%)
Nov 30, 2015 5.809 5.831 5.792 5.830 444,632 +0.03(+0.51%)
Nov 27, 2015 5.797 5.818 5.776 5.801 157,985 +0.00(+0.07%)
Nov 25, 2015 5.801 5.797 5.797 5.797 375,911 +0.01(+0.15%)
Nov 24, 2015 5.767 5.809 5.759 5.788 260,595 +0.02(+0.29%)
Nov 23, 2015 5.780 5.813 5.759 5.771 445,415 +0.02(+0.29%)
Nov 20, 2015 5.801 5.851 5.750 5.755 488,122 -0.04(-0.72%)
Nov 19, 2015 5.755 5.813 5.746 5.797 398,735 +0.02(+0.36%)
Nov 18, 2015 5.759 5.860 5.713 5.776 499,157 +0.03(+0.51%)
Nov 17, 2015 5.763 5.763 5.700 5.746 482,187 +0.02(+0.29%)
Nov 16, 2015 5.687 5.734 5.629 5.729 441,263 +0.05(+0.89%)
Nov 13, 2015 5.729 5.784 5.650 5.679 582,307 -0.03(-0.59%)
Nov 12, 2015 5.788 5.792 5.693 5.713 683,715 -0.10(-1.73%)
Nov 11, 2015 5.851 5.860 5.805 5.813 276,781 -0.03(-0.43%)
Nov 10, 2015 5.839 5.881 5.822 5.839 453,745 -0.01(-0.14%)
Nov 09, 2015 5.931 5.931 5.843 5.847 486,768 -0.07(-1.21%)
Nov 06, 2015 5.923 5.939 5.889 5.918 651,117 -0.02(-0.39%)
Nov 05, 2015 5.918 5.968 5.906 5.941 525,908 -0.01(-0.10%)
Nov 04, 2015 5.952 5.952 5.909 5.948 484,173 -0.01(-0.10%)
Nov 03, 2015 5.906 5.960 5.902 5.954 785,181 +0.03(+0.45%)
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.