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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2014 6.318 6.368 6.311 6.354 423,957 +0.04(+0.63%)
Oct 30, 2014 6.340 6.376 6.303 6.314 288,659 -0.01(-0.17%)
Oct 29, 2014 6.351 6.351 6.311 6.325 374,816 -0.03(-0.40%)
Oct 28, 2014 6.372 6.405 6.322 6.351 381,926 -0.02(-0.28%)
Oct 27, 2014 6.293 6.409 6.300 6.369 424,633 +0.07(+1.09%)
Oct 24, 2014 6.325 6.340 6.256 6.300 640,717 -0.02(-0.34%)
Oct 23, 2014 6.380 6.423 6.253 6.322 728,051 -0.05(-0.80%)
Oct 22, 2014 6.376 6.423 6.317 6.372 528,095 -0.02(-0.28%)
Oct 21, 2014 6.351 6.405 6.329 6.391 608,471 +0.05(+0.74%)
Oct 20, 2014 6.351 6.405 6.347 6.343 562,981 -0.01(-0.14%)
Oct 17, 2014 6.242 6.372 6.209 6.352 940,256 +0.16(+2.55%)
Oct 16, 2014 6.060 6.224 6.057 6.195 913,890 +0.13(+2.09%)
Oct 15, 2014 6.158 6.191 6.020 6.068 1,488,363 -0.13(-2.11%)
Oct 14, 2014 6.158 6.213 6.126 6.198 761,411 +0.04(+0.59%)
Oct 13, 2014 6.140 6.216 6.140 6.162 473,906 -0.00(-0.06%)
Oct 10, 2014 6.198 6.198 6.126 6.166 597,145 -0.00(-0.06%)
Oct 09, 2014 6.220 6.256 6.169 6.169 624,462 -0.03(-0.41%)
Oct 08, 2014 6.180 6.209 6.169 6.195 625,072 +0.01(+0.23%)
Oct 07, 2014 6.231 6.252 6.178 6.180 945,587 -0.05(-0.81%)
Oct 06, 2014 6.238 6.277 6.198 6.231 810,086 +0.05(+0.87%)
Oct 03, 2014 6.187 6.202 6.141 6.177 1,011,726 +0.04(+0.59%)
Oct 02, 2014 6.159 6.231 6.108 6.141 1,153,888 -0.06(-0.93%)
Oct 01, 2014 6.159 6.267 6.105 6.198 2,044,099 +0.05(+0.88%)
Sep 30, 2014 5.860 6.209 5.791 6.144 4,670,357 +0.23(+3.90%)
Sep 29, 2014 6.072 6.087 5.820 5.914 8,024,494 -0.27(-4.42%)
Sep 26, 2014 6.087 6.317 6.033 6.187 9,836,189 -0.44(-6.63%)
Sep 25, 2014 6.591 6.645 6.591 6.627 436,632 -0.02(-0.27%)
Sep 24, 2014 6.688 6.702 6.627 6.645 600,499 -0.05(-0.75%)
Sep 23, 2014 6.670 6.728 6.630 6.695 281,695 +0.00(+0.05%)
Sep 22, 2014 6.731 6.742 6.681 6.692 319,468 -0.03(-0.43%)
Sep 19, 2014 6.710 6.734 6.681 6.720 295,097 +0.01(+0.11%)
Sep 18, 2014 6.677 6.720 6.677 6.713 300,209 +0.03(+0.43%)
Sep 17, 2014 6.659 6.699 6.638 6.684 361,650 +0.05(+0.81%)
Sep 16, 2014 6.616 6.648 6.598 6.630 323,805 +0.03(+0.44%)
Sep 15, 2014 6.616 6.648 6.598 6.602 367,839 -0.02(-0.33%)
Sep 12, 2014 6.652 6.652 6.616 6.623 377,154 -0.07(-1.02%)
Sep 11, 2014 6.663 6.695 6.656 6.692 166,277 +0.01(+0.11%)
Sep 10, 2014 6.771 6.771 6.616 6.684 688,546 -0.08(-1.12%)
Sep 09, 2014 6.749 6.778 6.724 6.760 589,714 +0.00(+0.05%)
Sep 08, 2014 6.742 6.756 6.724 6.756 358,188 +0.03(+0.48%)
Sep 05, 2014 6.717 6.731 6.689 6.724 284,839 +0.03(+0.43%)
Sep 04, 2014 6.746 6.746 6.681 6.696 367,347 -0.04(-0.64%)
Sep 03, 2014 6.724 6.753 6.715 6.739 454,552 +0.02(+0.32%)
Sep 02, 2014 6.685 6.717 6.671 6.717 462,367 +0.00(+0.00%)
Aug 29, 2014 6.706 6.717 6.717 6.717 436,150 +0.02(+0.32%)
Aug 28, 2014 6.699 6.699 6.664 6.696 364,845 +0.02(+0.27%)
Aug 27, 2014 6.649 6.678 6.638 6.678 233,265 +0.03(+0.38%)
Aug 26, 2014 6.656 6.699 6.635 6.653 525,913 +0.01(+0.11%)
Aug 25, 2014 6.660 6.663 6.613 6.646 347,891 -0.01(-0.11%)
Aug 22, 2014 6.660 6.660 6.603 6.653 355,524 +0.01(+0.16%)
Aug 21, 2014 6.653 6.653 6.632 6.642 286,307 +0.00(+0.00%)
Aug 20, 2014 6.621 6.653 6.617 6.642 338,785 +0.01(+0.11%)
Aug 19, 2014 6.606 6.635 6.599 6.635 381,525 +0.06(+0.87%)
Aug 18, 2014 6.610 6.610 6.556 6.578 329,324 -0.02(-0.27%)
Aug 15, 2014 6.599 6.599 6.549 6.596 317,945 +0.02(+0.27%)
Aug 14, 2014 6.542 6.581 6.531 6.578 256,758 +0.05(+0.71%)
Aug 13, 2014 6.510 6.549 6.510 6.531 263,708 +0.02(+0.33%)
Aug 12, 2014 6.560 6.560 6.492 6.510 243,531 -0.05(-0.76%)
Aug 11, 2014 6.567 6.588 6.542 6.560 527,006 +0.00(+0.05%)
Aug 08, 2014 6.570 6.574 6.528 6.556 211,063 -0.02(-0.33%)
Aug 07, 2014 6.420 6.578 6.414 6.578 747,142 +0.19(+2.91%)
Aug 06, 2014 6.349 6.417 6.303 6.392 879,063 -0.04(-0.61%)
Aug 05, 2014 6.456 6.477 6.395 6.431 490,786 -0.02(-0.38%)
Aug 04, 2014 6.431 6.509 6.420 6.456 724,723 +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.