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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.22 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2016 6.739 6.753 6.632 6.646 682,570 -0.11(-1.66%)
Oct 28, 2016 6.772 6.778 6.660 6.758 542,785 -0.01(-0.21%)
Oct 27, 2016 6.833 6.836 6.763 6.772 295,666 -0.04(-0.62%)
Oct 26, 2016 6.800 6.847 6.791 6.814 263,962 +0.01(+0.14%)
Oct 25, 2016 6.828 6.837 6.786 6.805 301,575 -0.04(-0.55%)
Oct 24, 2016 6.861 6.870 6.809 6.842 293,923 -0.00(-0.07%)
Oct 21, 2016 6.819 6.856 6.819 6.847 217,701 +0.03(+0.41%)
Oct 20, 2016 6.758 6.870 6.758 6.819 224,466 +0.06(+0.83%)
Oct 19, 2016 6.777 6.804 6.744 6.763 234,918 -0.01(-0.21%)
Oct 18, 2016 6.739 6.833 6.721 6.777 342,742 +0.06(+0.83%)
Oct 17, 2016 6.791 6.809 6.721 6.721 348,608 -0.10(-1.44%)
Oct 14, 2016 6.828 6.893 6.786 6.819 306,854 +0.01(+0.21%)
Oct 13, 2016 6.828 6.851 6.763 6.805 434,886 -0.07(-1.02%)
Oct 12, 2016 6.856 6.879 6.823 6.875 431,659 -0.01(-0.20%)
Oct 11, 2016 6.912 6.912 6.856 6.889 372,999 -0.04(-0.54%)
Oct 10, 2016 6.894 6.931 6.875 6.926 354,826 +0.03(+0.47%)
Oct 07, 2016 6.884 6.894 6.861 6.894 327,996 +0.00(+0.00%)
Oct 06, 2016 6.857 6.903 6.838 6.894 557,325 +0.01(+0.20%)
Oct 05, 2016 6.852 6.903 6.836 6.880 465,592 +0.02(+0.34%)
Oct 04, 2016 6.593 6.857 6.593 6.857 701,047 +0.04(+0.54%)
Oct 03, 2016 6.787 6.857 6.781 6.820 383,529 +0.06(+0.96%)
Sep 30, 2016 6.820 6.820 6.755 6.755 419,152 -0.04(-0.54%)
Sep 29, 2016 6.797 6.834 6.760 6.792 363,251 -0.00(-0.07%)
Sep 28, 2016 6.787 6.797 6.739 6.797 265,256 +0.02(+0.27%)
Sep 27, 2016 6.718 6.792 6.704 6.778 352,125 +0.03(+0.48%)
Sep 26, 2016 6.750 6.787 6.699 6.746 344,120 -0.01(-0.21%)
Sep 23, 2016 6.797 6.797 6.750 6.760 433,279 -0.06(-0.81%)
Sep 22, 2016 6.829 6.912 6.783 6.815 573,599 +0.03(+0.48%)
Sep 21, 2016 6.736 6.783 6.704 6.783 324,953 +0.07(+1.10%)
Sep 20, 2016 6.676 6.736 6.676 6.709 305,459 +0.04(+0.62%)
Sep 19, 2016 6.662 6.755 6.661 6.667 321,488 -0.02(-0.35%)
Sep 16, 2016 6.723 6.723 6.649 6.690 190,529 -0.02(-0.28%)
Sep 15, 2016 6.672 6.734 6.656 6.709 417,233 +0.04(+0.55%)
Sep 14, 2016 6.491 6.695 6.491 6.672 601,813 +0.17(+2.56%)
Sep 13, 2016 6.626 6.686 6.413 6.505 1,207,918 -0.17(-2.49%)
Sep 12, 2016 6.727 6.792 6.565 6.672 1,153,133 -0.07(-1.03%)
Sep 09, 2016 6.926 6.926 6.704 6.741 914,985 -0.20(-2.86%)
Sep 08, 2016 6.940 7.000 6.912 6.940 397,439 -0.03(-0.40%)
Sep 07, 2016 6.940 6.977 6.926 6.968 434,445 +0.02(+0.33%)
Sep 06, 2016 6.903 6.963 6.876 6.945 638,231 +0.04(+0.53%)
Sep 02, 2016 6.867 6.908 6.908 6.908 427,575 +0.08(+1.21%)
Sep 01, 2016 6.816 6.890 6.807 6.826 482,080 +0.02(+0.27%)
Aug 31, 2016 6.784 6.830 6.784 6.807 362,586 +0.01(+0.13%)
Aug 30, 2016 6.784 6.816 6.777 6.798 239,824 +0.00(+0.07%)
Aug 29, 2016 6.803 6.816 6.793 6.793 287,341 -0.01(-0.13%)
Aug 26, 2016 6.798 6.803 6.775 6.803 149,797 +0.01(+0.13%)
Aug 25, 2016 6.793 6.798 6.761 6.793 172,081 -0.00(-0.07%)
Aug 24, 2016 6.821 6.827 6.789 6.798 335,243 -0.00(-0.07%)
Aug 23, 2016 6.784 6.807 6.738 6.803 385,171 +0.05(+0.68%)
Aug 22, 2016 6.844 6.844 6.738 6.757 609,492 -0.08(-1.14%)
Aug 19, 2016 6.807 6.835 6.803 6.835 325,557 +0.00(+0.07%)
Aug 18, 2016 6.807 6.835 6.794 6.830 279,789 +0.02(+0.34%)
Aug 17, 2016 6.793 6.807 6.778 6.807 333,629 +0.00(+0.07%)
Aug 16, 2016 6.793 6.807 6.748 6.803 280,882 +0.00(+0.07%)
Aug 15, 2016 6.771 6.807 6.743 6.798 303,319 +0.06(+0.82%)
Aug 12, 2016 6.761 6.761 6.738 6.743 261,787 -0.02(-0.34%)
Aug 11, 2016 6.761 6.784 6.761 6.766 247,847 -0.02(-0.27%)
Aug 10, 2016 6.807 6.807 6.743 6.784 353,072 -0.02(-0.34%)
Aug 09, 2016 6.761 6.807 6.743 6.807 357,957 +0.07(+1.02%)
Aug 08, 2016 6.725 6.748 6.720 6.738 386,396 +0.02(+0.27%)
Aug 05, 2016 6.657 6.734 6.652 6.720 642,020 +0.06(+0.96%)
Aug 04, 2016 6.638 6.657 6.625 6.657 375,491 +0.04(+0.62%)
Aug 03, 2016 6.629 6.661 6.602 6.616 544,385 -0.05(-0.68%)
Aug 02, 2016 6.666 6.698 6.638 6.661 561,356 -0.02(-0.34%)
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.