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 (%)
Dec 31, 2013 5.839 5.835 5.835 5.835 1,287,511 -0.02(-0.40%)
Dec 30, 2013 5.994 5.994 5.839 5.859 1,059,297 -0.07(-1.20%)
Dec 27, 2013 6.065 6.065 5.923 5.930 1,140,647 -0.10(-1.68%)
Dec 26, 2013 5.984 6.136 5.954 6.032 2,052,952 +0.14(+2.30%)
Dec 24, 2013 5.887 5.927 5.838 5.896 1,296,207 +0.05(+0.78%)
Dec 23, 2013 5.743 5.863 5.645 5.850 3,304,146 +0.32(+5.87%)
Dec 20, 2013 5.473 5.551 5.447 5.526 1,157,292 +0.07(+1.35%)
Dec 19, 2013 5.395 5.483 5.379 5.453 873,875 +0.06(+1.08%)
Dec 18, 2013 5.367 5.437 5.340 5.395 976,981 +0.05(+0.97%)
Dec 17, 2013 5.315 5.358 5.282 5.343 862,473 +0.02(+0.40%)
Dec 16, 2013 5.211 5.334 5.207 5.321 1,488,735 +0.13(+2.41%)
Dec 13, 2013 5.208 5.223 5.184 5.196 1,237,477 -0.01(-0.23%)
Dec 12, 2013 5.251 5.251 5.196 5.208 1,880,275 -0.06(-1.05%)
Dec 11, 2013 5.297 5.319 5.254 5.263 1,495,743 -0.04(-0.69%)
Dec 10, 2013 5.337 5.349 5.282 5.300 1,021,442 -0.01(-0.12%)
Dec 09, 2013 5.318 5.336 5.303 5.306 1,143,637 -0.02(-0.34%)
Dec 06, 2013 5.352 5.378 5.300 5.324 929,634 -0.03(-0.51%)
Dec 05, 2013 5.312 5.464 5.312 5.352 728,867 +0.03(+0.57%)
Dec 04, 2013 5.345 5.355 5.321 5.321 1,066,753 -0.02(-0.45%)
Dec 03, 2013 5.403 5.427 5.342 5.345 1,081,749 -0.06(-1.07%)
Dec 02, 2013 5.412 5.415 5.376 5.403 811,642 +0.02(+0.28%)
Nov 29, 2013 5.355 5.388 5.355 5.388 375,366 +0.04(+0.80%)
Nov 27, 2013 5.361 5.400 5.342 5.345 979,705 -0.02(-0.28%)
Nov 26, 2013 5.412 5.418 5.357 5.361 1,059,097 -0.05(-0.84%)
Nov 25, 2013 5.412 5.446 5.382 5.406 1,025,876 -0.02(-0.28%)
Nov 22, 2013 5.449 5.464 5.403 5.421 831,467 -0.03(-0.50%)
Nov 21, 2013 5.482 5.494 5.440 5.449 933,475 -0.05(-0.88%)
Nov 20, 2013 5.528 5.546 5.467 5.497 844,276 -0.05(-0.82%)
Nov 19, 2013 5.522 5.543 5.488 5.543 477,554 +0.03(+0.61%)
Nov 18, 2013 5.500 5.561 5.497 5.509 628,737 +0.01(+0.15%)
Nov 15, 2013 5.531 5.537 5.485 5.501 646,830 -0.03(-0.53%)
Nov 14, 2013 5.403 5.540 5.403 5.531 844,997 +0.09(+1.73%)
Nov 12, 2013 5.424 5.470 5.403 5.437 593,461 -0.01(-0.17%)
Nov 11, 2013 5.437 5.479 5.424 5.446 859,796 -0.02(-0.33%)
Nov 08, 2013 5.591 5.594 5.443 5.464 1,853,937 -0.15(-2.70%)
Nov 07, 2013 5.679 5.734 5.616 5.616 639,296 -0.02(-0.43%)
Nov 06, 2013 5.631 5.661 5.622 5.640 857,816 -0.01(-0.11%)
Nov 05, 2013 5.718 5.721 5.616 5.646 889,106 -0.03(-0.48%)
Nov 04, 2013 5.673 5.706 5.649 5.673 991,343 +0.03(+0.48%)
Nov 01, 2013 5.655 5.667 5.619 5.646 1,104,305 +0.03(+0.48%)
Oct 31, 2013 5.580 5.634 5.580 5.619 1,157,066 +0.03(+0.54%)
Oct 30, 2013 5.525 5.622 5.504 5.589 1,082,321 +0.04(+0.76%)
Oct 29, 2013 5.507 5.562 5.494 5.546 588,865 +0.05(+0.99%)
Oct 28, 2013 5.435 5.495 5.429 5.492 644,840 +0.05(+0.89%)
Oct 25, 2013 5.432 5.459 5.417 5.444 485,467 +0.02(+0.39%)
Oct 24, 2013 5.441 5.477 5.411 5.423 1,029,895 -0.03(-0.50%)
Oct 23, 2013 5.495 5.495 5.432 5.450 696,449 -0.03(-0.55%)
Oct 22, 2013 5.525 5.555 5.435 5.480 696,124 +0.03(+0.61%)
Oct 21, 2013 5.426 5.453 5.408 5.447 425,090 +0.01(+0.22%)
Oct 18, 2013 5.447 5.468 5.405 5.435 851,998 +0.00(+0.06%)
Oct 17, 2013 5.335 5.452 5.335 5.432 776,695 +0.09(+1.69%)
Oct 16, 2013 5.317 5.357 5.269 5.341 1,034,662 +0.03(+0.62%)
Oct 15, 2013 5.314 5.320 5.278 5.308 601,411 -0.01(-0.17%)
Oct 14, 2013 5.257 5.320 5.233 5.317 730,924 +0.03(+0.51%)
Oct 11, 2013 5.275 5.314 5.266 5.290 403,105 +0.00(+0.06%)
Oct 10, 2013 5.275 5.323 5.266 5.287 524,848 +0.01(+0.23%)
Oct 09, 2013 5.236 5.296 5.194 5.275 575,260 +0.02(+0.40%)
Oct 08, 2013 5.281 5.308 5.245 5.254 561,734 -0.04(-0.68%)
Oct 07, 2013 5.329 5.349 5.278 5.290 1,026,288 -0.06(-1.17%)
Oct 04, 2013 5.374 5.386 5.341 5.353 555,798 -0.01(-0.17%)
Oct 03, 2013 5.389 5.394 5.344 5.362 735,578 -0.03(-0.50%)
Oct 02, 2013 5.374 5.404 5.341 5.389 727,336 -0.01(-0.22%)
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.