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: 4:10 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 (%)
Nov 30, 2015 5.808 5.830 5.791 5.829 444,733 +0.03(+0.51%)
Nov 27, 2015 5.795 5.816 5.774 5.800 158,020 +0.00(+0.07%)
Nov 25, 2015 5.800 5.795 5.795 5.795 375,996 +0.01(+0.15%)
Nov 24, 2015 5.766 5.808 5.758 5.787 260,654 +0.02(+0.29%)
Nov 23, 2015 5.779 5.812 5.758 5.770 445,516 +0.02(+0.29%)
Nov 20, 2015 5.800 5.850 5.749 5.753 488,233 -0.04(-0.72%)
Nov 19, 2015 5.753 5.812 5.745 5.795 398,825 +0.02(+0.36%)
Nov 18, 2015 5.758 5.858 5.711 5.774 499,270 +0.03(+0.51%)
Nov 17, 2015 5.762 5.762 5.699 5.745 482,297 +0.02(+0.29%)
Nov 16, 2015 5.686 5.732 5.627 5.728 441,363 +0.05(+0.89%)
Nov 13, 2015 5.728 5.782 5.648 5.678 582,439 -0.03(-0.59%)
Nov 12, 2015 5.787 5.791 5.692 5.711 683,870 -0.10(-1.73%)
Nov 11, 2015 5.850 5.858 5.804 5.812 276,844 -0.03(-0.43%)
Nov 10, 2015 5.837 5.879 5.821 5.837 453,848 -0.01(-0.14%)
Nov 09, 2015 5.930 5.930 5.842 5.846 486,878 -0.07(-1.21%)
Nov 06, 2015 5.921 5.938 5.888 5.917 651,265 -0.02(-0.39%)
Nov 05, 2015 5.917 5.967 5.905 5.940 526,027 -0.01(-0.11%)
Nov 04, 2015 5.950 5.950 5.908 5.946 484,283 -0.01(-0.10%)
Nov 03, 2015 5.905 5.959 5.900 5.952 785,359 +0.03(+0.45%)
Nov 02, 2015 5.888 5.930 5.881 5.926 591,713 +0.07(+1.21%)
Oct 30, 2015 5.871 5.875 5.846 5.855 294,457 +0.01(+0.14%)
Oct 29, 2015 5.871 5.884 5.834 5.846 380,001 -0.03(-0.50%)
Oct 28, 2015 5.905 5.905 5.875 5.875 355,258 +0.01(+0.14%)
Oct 27, 2015 5.884 5.888 5.846 5.867 427,231 -0.03(-0.49%)
Oct 26, 2015 5.867 5.909 5.851 5.896 559,013 +0.05(+0.84%)
Oct 23, 2015 5.851 5.905 5.846 5.847 618,735 +0.02(+0.37%)
Oct 22, 2015 5.813 5.838 5.803 5.826 246,931 +0.05(+0.80%)
Oct 21, 2015 5.813 5.838 5.767 5.780 311,476 -0.03(-0.57%)
Oct 20, 2015 5.859 5.950 5.747 5.813 822,627 -0.05(-0.92%)
Oct 19, 2015 5.867 5.871 5.838 5.867 419,389 +0.01(+0.14%)
Oct 16, 2015 5.801 5.867 5.767 5.859 364,306 +0.06(+1.00%)
Oct 15, 2015 5.742 5.805 5.717 5.801 400,378 +0.05(+0.94%)
Oct 14, 2015 5.805 5.826 5.713 5.747 314,545 -0.05(-0.86%)
Oct 13, 2015 5.796 5.846 5.792 5.796 457,173 -0.00(-0.03%)
Oct 12, 2015 5.784 5.805 5.772 5.798 397,016 +0.03(+0.46%)
Oct 09, 2015 5.788 5.793 5.747 5.771 381,325 +0.01(+0.14%)
Oct 08, 2015 5.717 5.776 5.630 5.763 616,909 +0.06(+1.05%)
Oct 07, 2015 5.642 5.709 5.597 5.703 453,488 +0.07(+1.15%)
Oct 06, 2015 5.601 5.680 5.585 5.638 474,986 +0.05(+0.96%)
Oct 05, 2015 5.486 5.626 5.486 5.585 768,860 +0.12(+2.11%)
Oct 02, 2015 5.362 5.478 5.362 5.469 814,216 +0.07(+1.30%)
Oct 01, 2015 5.461 5.465 5.346 5.399 428,938 -0.08(-1.50%)
Sep 30, 2015 5.350 5.482 5.321 5.482 711,969 +0.15(+2.78%)
Sep 29, 2015 5.391 5.420 5.313 5.333 804,814 -0.07(-1.37%)
Sep 28, 2015 5.482 5.508 5.393 5.407 587,470 -0.08(-1.50%)
Sep 25, 2015 5.498 5.523 5.457 5.490 417,377 +0.00(+0.08%)
Sep 24, 2015 5.486 5.506 5.436 5.486 458,551 -0.03(-0.60%)
Sep 23, 2015 5.502 5.548 5.482 5.519 393,507 -0.00(-0.07%)
Sep 22, 2015 5.469 5.523 5.440 5.523 514,449 +0.03(+0.60%)
Sep 21, 2015 5.552 5.585 5.490 5.490 498,613 -0.06(-1.11%)
Sep 18, 2015 5.440 5.556 5.427 5.552 711,956 +0.10(+1.75%)
Sep 17, 2015 5.370 5.478 5.350 5.456 588,096 +0.09(+1.67%)
Sep 16, 2015 5.337 5.387 5.321 5.366 725,012 +0.03(+0.54%)
Sep 15, 2015 5.354 5.379 5.276 5.337 933,840 -0.02(-0.31%)
Sep 14, 2015 5.482 5.494 5.342 5.354 888,870 -0.12(-2.26%)
Sep 11, 2015 5.486 5.519 5.469 5.478 290,573 -0.01(-0.15%)
Sep 10, 2015 5.535 5.552 5.469 5.486 415,853 -0.03(-0.60%)
Sep 09, 2015 5.605 5.609 5.502 5.519 480,273 -0.05(-0.96%)
Sep 08, 2015 5.601 5.634 5.544 5.572 512,062 -0.01(-0.15%)
Sep 04, 2015 5.589 5.581 5.581 5.581 425,738 -0.03(-0.51%)
Sep 03, 2015 5.654 5.674 5.581 5.609 717,847 -0.06(-1.01%)
Sep 02, 2015 5.585 5.670 5.552 5.666 662,214 +0.07(+1.24%)
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.