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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2013 5.578 5.633 5.578 5.618 1,157,328 +0.03(+0.54%)
Oct 30, 2013 5.524 5.621 5.503 5.587 1,082,566 +0.04(+0.76%)
Oct 29, 2013 5.506 5.560 5.493 5.545 588,998 +0.05(+0.99%)
Oct 28, 2013 5.434 5.494 5.428 5.491 644,986 +0.05(+0.89%)
Oct 25, 2013 5.431 5.458 5.416 5.443 485,577 +0.02(+0.39%)
Oct 24, 2013 5.440 5.476 5.410 5.422 1,030,129 -0.03(-0.50%)
Oct 23, 2013 5.494 5.494 5.431 5.449 696,607 -0.03(-0.55%)
Oct 22, 2013 5.524 5.554 5.434 5.479 696,282 +0.03(+0.61%)
Oct 21, 2013 5.425 5.452 5.407 5.446 425,186 +0.01(+0.22%)
Oct 18, 2013 5.446 5.467 5.404 5.434 852,191 +0.00(+0.06%)
Oct 17, 2013 5.334 5.451 5.334 5.431 776,871 +0.09(+1.69%)
Oct 16, 2013 5.316 5.355 5.268 5.340 1,034,897 +0.03(+0.62%)
Oct 15, 2013 5.313 5.319 5.277 5.307 601,548 -0.01(-0.17%)
Oct 14, 2013 5.256 5.319 5.232 5.316 731,090 +0.03(+0.51%)
Oct 11, 2013 5.274 5.313 5.265 5.289 403,196 +0.00(+0.06%)
Oct 10, 2013 5.274 5.322 5.265 5.286 524,967 +0.01(+0.23%)
Oct 09, 2013 5.235 5.295 5.193 5.274 575,390 +0.02(+0.40%)
Oct 08, 2013 5.280 5.307 5.244 5.253 561,861 -0.04(-0.68%)
Oct 07, 2013 5.328 5.348 5.277 5.289 1,026,520 -0.06(-1.17%)
Oct 04, 2013 5.373 5.384 5.340 5.352 555,924 -0.01(-0.17%)
Oct 03, 2013 5.387 5.393 5.343 5.361 735,744 -0.03(-0.50%)
Oct 02, 2013 5.373 5.402 5.340 5.387 727,501 -0.01(-0.22%)
Oct 01, 2013 5.384 5.402 5.355 5.399 786,828 +0.00(+0.00%)
Sep 30, 2013 5.384 5.402 5.328 5.399 2,789,712 +0.00(+0.06%)
Sep 27, 2013 5.367 5.408 5.367 5.396 628,844 +0.02(+0.39%)
Sep 26, 2013 5.378 5.394 5.358 5.375 871,264 +0.01(+0.11%)
Sep 25, 2013 5.310 5.384 5.310 5.370 667,485 +0.06(+1.13%)
Sep 24, 2013 5.322 5.322 5.268 5.310 633,113 +0.00(+0.00%)
Sep 23, 2013 5.247 5.322 5.221 5.310 780,079 +0.07(+1.43%)
Sep 20, 2013 5.250 5.262 5.211 5.235 650,670 -0.03(-0.62%)
Sep 19, 2013 5.274 5.301 5.244 5.268 830,032 +0.03(+0.57%)
Sep 18, 2013 5.151 5.274 5.134 5.238 1,305,636 +0.08(+1.57%)
Sep 17, 2013 5.124 5.190 5.124 5.157 778,257 +0.02(+0.47%)
Sep 16, 2013 5.212 5.196 5.130 5.133 789,519 -0.02(-0.41%)
Sep 13, 2013 5.112 5.229 5.104 5.154 563,275 +0.04(+0.70%)
Sep 12, 2013 5.118 5.145 5.106 5.118 361,235 +0.01(+0.29%)
Sep 11, 2013 5.079 5.130 5.079 5.103 614,008 +0.01(+0.18%)
Sep 10, 2013 5.127 5.148 5.035 5.094 1,323,721 -0.03(-0.64%)
Sep 09, 2013 5.088 5.133 5.085 5.127 675,659 +0.04(+0.88%)
Sep 06, 2013 5.082 5.133 5.026 5.082 886,339 -0.00(-0.06%)
Sep 05, 2013 5.142 5.154 5.056 5.085 543,093 -0.08(-1.49%)
Sep 04, 2013 5.142 5.174 5.100 5.163 627,908 +0.03(+0.52%)
Sep 03, 2013 5.136 5.189 5.050 5.136 1,110,457 +0.04(+0.76%)
Aug 30, 2013 5.097 5.118 5.066 5.097 364,059 -0.01(-0.23%)
Aug 29, 2013 5.074 5.160 5.056 5.109 692,909 +0.04(+0.76%)
Aug 28, 2013 5.085 5.106 5.056 5.071 476,670 +0.01(+0.12%)
Aug 27, 2013 5.059 5.112 5.047 5.065 791,217 +0.00(+0.06%)
Aug 26, 2013 5.151 5.159 5.062 5.062 593,000 -0.07(-1.45%)
Aug 23, 2013 5.077 5.142 5.049 5.136 691,467 +0.07(+1.29%)
Aug 22, 2013 4.979 5.071 4.964 5.071 827,711 +0.09(+1.85%)
Aug 21, 2013 5.011 5.023 4.964 4.979 1,351,965 -0.05(-1.06%)
Aug 20, 2013 5.038 5.088 4.990 5.032 1,508,157 -0.07(-1.28%)
Aug 19, 2013 5.198 5.219 4.934 5.097 1,911,439 -0.13(-2.44%)
Aug 16, 2013 5.228 5.255 5.180 5.225 1,151,973 -0.03(-0.51%)
Aug 15, 2013 5.228 5.261 5.201 5.252 892,975 -0.01(-0.17%)
Aug 14, 2013 5.240 5.287 5.231 5.261 750,937 +0.02(+0.40%)
Aug 13, 2013 5.281 5.300 5.225 5.240 1,194,722 -0.06(-1.12%)
Aug 12, 2013 5.255 5.332 5.249 5.299 848,154 +0.06(+1.19%)
Aug 09, 2013 5.216 5.269 5.216 5.237 546,829 +0.01(+0.23%)
Aug 08, 2013 5.243 5.269 5.225 5.225 905,671 -0.01(-0.23%)
Aug 07, 2013 5.249 5.285 5.187 5.237 1,487,177 -0.03(-0.62%)
Aug 06, 2013 5.313 5.364 5.269 5.269 926,827 -0.02(-0.45%)
Aug 05, 2013 5.296 5.323 5.275 5.293 853,342 +0.01(+0.11%)
Aug 02, 2013 5.310 5.393 5.281 5.287 1,183,567 -0.01(-0.17%)
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.