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, 2016 6.738 6.752 6.631 6.645 682,725 -0.11(-1.66%)
Oct 28, 2016 6.771 6.776 6.659 6.757 542,907 -0.01(-0.21%)
Oct 27, 2016 6.831 6.835 6.761 6.771 295,733 -0.04(-0.62%)
Oct 26, 2016 6.799 6.845 6.789 6.813 264,021 +0.01(+0.14%)
Oct 25, 2016 6.827 6.836 6.785 6.803 301,644 -0.04(-0.55%)
Oct 24, 2016 6.859 6.869 6.808 6.841 293,990 -0.00(-0.07%)
Oct 21, 2016 6.817 6.855 6.817 6.845 217,750 +0.03(+0.41%)
Oct 20, 2016 6.757 6.869 6.757 6.817 224,516 +0.06(+0.83%)
Oct 19, 2016 6.775 6.803 6.743 6.761 234,971 -0.01(-0.21%)
Oct 18, 2016 6.738 6.831 6.719 6.775 342,819 +0.06(+0.83%)
Oct 17, 2016 6.789 6.807 6.719 6.719 348,687 -0.10(-1.44%)
Oct 14, 2016 6.827 6.892 6.785 6.817 306,924 +0.01(+0.21%)
Oct 13, 2016 6.827 6.850 6.761 6.803 434,984 -0.07(-1.02%)
Oct 12, 2016 6.855 6.878 6.822 6.873 431,757 -0.01(-0.20%)
Oct 11, 2016 6.910 6.910 6.855 6.887 373,083 -0.04(-0.54%)
Oct 10, 2016 6.892 6.929 6.874 6.924 354,907 +0.03(+0.47%)
Oct 07, 2016 6.883 6.892 6.860 6.892 328,070 +0.00(+0.00%)
Oct 06, 2016 6.855 6.901 6.837 6.892 557,452 +0.01(+0.20%)
Oct 05, 2016 6.851 6.901 6.835 6.878 465,698 +0.02(+0.34%)
Oct 04, 2016 6.592 6.855 6.592 6.855 701,206 +0.04(+0.54%)
Oct 03, 2016 6.786 6.855 6.779 6.818 383,616 +0.06(+0.96%)
Sep 30, 2016 6.818 6.818 6.753 6.753 419,246 -0.04(-0.54%)
Sep 29, 2016 6.795 6.832 6.758 6.790 363,333 -0.00(-0.07%)
Sep 28, 2016 6.786 6.795 6.737 6.795 265,316 +0.02(+0.27%)
Sep 27, 2016 6.716 6.790 6.703 6.777 352,205 +0.03(+0.48%)
Sep 26, 2016 6.749 6.786 6.698 6.744 344,198 -0.01(-0.21%)
Sep 23, 2016 6.795 6.795 6.749 6.758 433,377 -0.06(-0.81%)
Sep 22, 2016 6.827 6.911 6.781 6.814 573,729 +0.03(+0.48%)
Sep 21, 2016 6.735 6.782 6.703 6.781 325,026 +0.07(+1.10%)
Sep 20, 2016 6.675 6.735 6.675 6.707 305,528 +0.04(+0.62%)
Sep 19, 2016 6.661 6.753 6.660 6.666 321,561 -0.02(-0.35%)
Sep 16, 2016 6.721 6.721 6.647 6.689 190,573 -0.02(-0.28%)
Sep 15, 2016 6.670 6.733 6.655 6.707 417,328 +0.04(+0.55%)
Sep 14, 2016 6.490 6.693 6.490 6.670 601,949 +0.17(+2.56%)
Sep 13, 2016 6.624 6.684 6.411 6.504 1,208,191 -0.17(-2.49%)
Sep 12, 2016 6.726 6.790 6.564 6.670 1,153,394 -0.07(-1.03%)
Sep 09, 2016 6.924 6.924 6.703 6.740 915,193 -0.20(-2.86%)
Sep 08, 2016 6.938 6.998 6.911 6.938 397,529 -0.03(-0.40%)
Sep 07, 2016 6.939 6.975 6.925 6.966 434,543 +0.02(+0.33%)
Sep 06, 2016 6.902 6.961 6.874 6.943 638,375 +0.04(+0.53%)
Sep 02, 2016 6.865 6.907 6.907 6.907 427,672 +0.08(+1.21%)
Sep 01, 2016 6.815 6.888 6.806 6.824 482,190 +0.02(+0.27%)
Aug 31, 2016 6.783 6.829 6.783 6.806 362,668 +0.01(+0.13%)
Aug 30, 2016 6.783 6.815 6.776 6.797 239,878 +0.00(+0.07%)
Aug 29, 2016 6.801 6.815 6.792 6.792 287,406 -0.01(-0.13%)
Aug 26, 2016 6.797 6.801 6.774 6.801 149,831 +0.01(+0.14%)
Aug 25, 2016 6.792 6.797 6.760 6.792 172,120 -0.00(-0.07%)
Aug 24, 2016 6.819 6.825 6.787 6.797 335,319 -0.00(-0.07%)
Aug 23, 2016 6.783 6.806 6.737 6.801 385,258 +0.05(+0.68%)
Aug 22, 2016 6.842 6.842 6.737 6.755 609,630 -0.08(-1.14%)
Aug 19, 2016 6.806 6.833 6.801 6.833 325,631 +0.00(+0.07%)
Aug 18, 2016 6.806 6.833 6.792 6.829 279,852 +0.02(+0.34%)
Aug 17, 2016 6.792 6.806 6.777 6.806 333,704 +0.00(+0.07%)
Aug 16, 2016 6.792 6.806 6.746 6.801 280,946 +0.00(+0.07%)
Aug 15, 2016 6.769 6.806 6.742 6.797 303,387 +0.05(+0.82%)
Aug 12, 2016 6.760 6.760 6.737 6.742 261,846 -0.02(-0.34%)
Aug 11, 2016 6.760 6.783 6.760 6.764 247,903 -0.02(-0.27%)
Aug 10, 2016 6.806 6.806 6.742 6.783 353,152 -0.02(-0.34%)
Aug 09, 2016 6.760 6.806 6.742 6.806 358,038 +0.07(+1.02%)
Aug 08, 2016 6.723 6.746 6.719 6.737 386,484 +0.02(+0.27%)
Aug 05, 2016 6.655 6.732 6.650 6.719 642,165 +0.06(+0.96%)
Aug 04, 2016 6.637 6.655 6.623 6.655 375,576 +0.04(+0.62%)
Aug 03, 2016 6.628 6.660 6.601 6.614 544,509 -0.05(-0.68%)
Aug 02, 2016 6.664 6.696 6.637 6.660 561,483 -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.