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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 31, 2017 7.540 7.565 7.526 7.550 474,571 +0.01(+0.13%)
Jan 30, 2017 7.511 7.540 7.467 7.540 596,168 +0.02(+0.33%)
Jan 27, 2017 7.526 7.535 7.483 7.516 416,229 +0.02(+0.26%)
Jan 26, 2017 7.433 7.526 7.418 7.496 674,487 +0.07(+0.92%)
Jan 25, 2017 7.428 7.447 7.394 7.428 534,838 +0.02(+0.26%)
Jan 24, 2017 7.360 7.413 7.350 7.408 641,793 +0.06(+0.80%)
Jan 23, 2017 7.296 7.355 7.272 7.350 779,699 +0.07(+0.94%)
Jan 20, 2017 7.286 7.301 7.262 7.281 433,469 +0.00(+0.00%)
Jan 19, 2017 7.276 7.301 7.247 7.281 416,403 +0.00(+0.00%)
Jan 18, 2017 7.291 7.301 7.267 7.281 392,174 -0.00(-0.07%)
Jan 17, 2017 7.232 7.291 7.232 7.286 756,557 +0.07(+0.95%)
Jan 13, 2017 7.218 7.218 7.218 0 +0.08(+1.16%)
Jan 12, 2017 7.188 7.189 7.130 7.135 667,534 -0.06(-0.82%)
Jan 11, 2017 7.193 7.223 7.159 7.193 715,035 +0.03(+0.48%)
Jan 10, 2017 7.116 7.174 7.091 7.159 785,204 +0.07(+0.96%)
Jan 09, 2017 7.096 7.130 7.072 7.091 657,759 -0.03(-0.41%)
Jan 06, 2017 6.980 7.145 6.980 7.120 1,135,894 +0.16(+2.23%)
Jan 05, 2017 6.907 6.985 6.907 6.965 2,526,810 +0.06(+0.84%)
Jan 04, 2017 6.927 6.961 6.907 6.907 2,108,130 +0.00(+0.00%)
Jan 03, 2017 6.961 7.019 6.907 6.907 1,759,548 -0.02(-0.35%)
Dec 30, 2016 6.932 6.932 6.932 0 +0.00(+0.00%)
Dec 29, 2016 6.970 6.975 6.912 6.932 656,295 -0.00(-0.07%)
Dec 28, 2016 6.980 6.980 6.927 6.936 612,144 -0.01(-0.21%)
Dec 27, 2016 6.965 6.994 6.932 6.951 374,625 -0.01(-0.21%)
Dec 23, 2016 6.965 6.965 6.965 0 +0.04(+0.63%)
Dec 22, 2016 6.849 7.120 6.849 6.922 459,407 +0.03(+0.42%)
Dec 21, 2016 6.850 6.893 6.831 6.893 571,292 +0.03(+0.42%)
Dec 20, 2016 6.898 6.910 6.859 6.864 653,935 -0.06(-0.90%)
Dec 19, 2016 6.907 6.926 6.893 6.926 524,259 +0.06(+0.84%)
Dec 16, 2016 6.926 6.926 6.848 6.869 464,553 -0.03(-0.49%)
Dec 15, 2016 6.859 6.931 6.859 6.902 508,478 +0.00(+0.00%)
Dec 14, 2016 6.893 6.907 6.866 6.902 379,491 +0.01(+0.14%)
Dec 13, 2016 6.893 6.921 6.888 6.893 418,981 +0.01(+0.14%)
Dec 12, 2016 6.840 6.907 6.840 6.883 416,822 +0.03(+0.42%)
Dec 09, 2016 6.878 6.897 6.811 6.854 403,934 -0.03(-0.49%)
Dec 08, 2016 6.950 7.036 6.859 6.888 587,111 -0.05(-0.69%)
Dec 07, 2016 6.903 6.979 6.879 6.936 555,931 +0.02(+0.27%)
Dec 06, 2016 6.846 6.941 6.832 6.917 471,109 +0.06(+0.83%)
Dec 05, 2016 6.831 6.865 6.784 6.860 381,564 +0.05(+0.77%)
Dec 02, 2016 6.675 6.817 6.665 6.808 482,473 +0.11(+1.63%)
Dec 01, 2016 6.727 6.741 6.665 6.699 555,948 +0.01(+0.14%)
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%)
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.