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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.43 -0.01 (-0.07%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 3, 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 (%)
Feb 28, 2013 6.256 6.276 6.219 6.236 531,947 +0.01(+0.18%)
Feb 27, 2013 6.242 6.259 6.207 6.225 570,571 -0.02(-0.28%)
Feb 26, 2013 6.228 6.242 6.110 6.242 873,677 +0.04(+0.70%)
Feb 25, 2013 6.167 6.228 6.167 6.199 664,670 +0.03(+0.42%)
Feb 22, 2013 6.127 6.190 6.127 6.173 587,045 +0.05(+0.85%)
Feb 21, 2013 6.202 6.210 6.095 6.121 884,651 -0.04(-0.65%)
Feb 20, 2013 6.161 6.184 6.147 6.161 656,188 +0.02(+0.38%)
Feb 19, 2013 6.124 6.167 6.112 6.138 1,112,589 +0.05(+0.76%)
Feb 15, 2013 6.081 6.107 6.072 6.092 761,077 +0.03(+0.52%)
Feb 14, 2013 6.164 6.179 6.049 6.061 924,796 -0.09(-1.40%)
Feb 13, 2013 6.187 6.196 6.138 6.147 698,936 -0.04(-0.65%)
Feb 12, 2013 6.251 6.253 6.182 6.187 886,145 -0.02(-0.28%)
Feb 11, 2013 6.242 6.242 6.150 6.205 990,499 +0.03(+0.42%)
Feb 08, 2013 6.158 6.270 6.150 6.179 1,126,666 +0.03(+0.47%)
Feb 07, 2013 6.164 6.182 6.107 6.150 1,574,657 +0.03(+0.42%)
Feb 06, 2013 6.095 6.133 6.093 6.124 1,650,577 +0.10(+1.66%)
Feb 04, 2013 6.030 6.121 5.995 6.024 3,787,612 +0.19(+3.18%)
Feb 01, 2013 5.832 5.841 5.806 5.838 690,354 +0.03(+0.54%)
Jan 31, 2013 5.778 5.821 5.769 5.806 554,915 +0.01(+0.15%)
Jan 30, 2013 5.784 5.814 5.770 5.798 510,850 +0.01(+0.15%)
Jan 29, 2013 5.801 5.821 5.781 5.789 527,551 +0.01(+0.15%)
Jan 28, 2013 5.821 5.826 5.778 5.781 618,523 -0.03(-0.54%)
Jan 25, 2013 5.838 5.841 5.806 5.812 485,808 -0.01(-0.20%)
Jan 24, 2013 5.855 5.869 5.809 5.824 631,697 -0.02(-0.39%)
Jan 23, 2013 5.875 5.883 5.835 5.847 606,650 -0.03(-0.54%)
Jan 22, 2013 5.855 5.895 5.835 5.878 1,174,400 +0.03(+0.54%)
Jan 18, 2013 5.809 5.864 5.806 5.847 1,235,068 +0.05(+0.84%)
Jan 17, 2013 5.778 5.806 5.764 5.798 466,093 +0.02(+0.35%)
Jan 16, 2013 5.786 5.786 5.735 5.778 585,719 +0.00(+0.00%)
Jan 15, 2013 5.801 5.806 5.755 5.778 771,055 +0.02(+0.40%)
Jan 14, 2013 5.786 5.795 5.721 5.755 544,857 -0.03(-0.49%)
Jan 11, 2013 5.749 5.784 5.730 5.784 546,448 +0.07(+1.25%)
Jan 10, 2013 5.721 5.732 5.669 5.712 882,780 -0.01(-0.20%)
Jan 09, 2013 5.650 5.726 5.641 5.724 799,999 +0.08(+1.46%)
Jan 08, 2013 5.661 5.684 5.633 5.641 595,169 -0.02(-0.35%)
Jan 07, 2013 5.613 5.661 5.598 5.661 631,905 +0.07(+1.22%)
Jan 04, 2013 5.576 5.624 5.570 5.593 812,980 +0.02(+0.31%)
Jan 03, 2013 5.647 5.724 5.550 5.576 1,618,691 -0.07(-1.26%)
Jan 02, 2013 5.634 5.658 5.516 5.647 1,334,814 +0.13(+2.37%)
Dec 31, 2012 5.542 5.553 5.513 5.516 524,905 -0.03(-0.46%)
Dec 28, 2012 5.579 5.590 5.513 5.542 624,182 -0.06(-1.12%)
Dec 27, 2012 5.698 5.698 5.559 5.604 847,056 -0.06(-1.00%)
Dec 26, 2012 5.590 5.672 5.570 5.661 921,529 +0.10(+1.73%)
Dec 24, 2012 5.548 5.565 5.502 5.565 542,354 +0.06(+1.13%)
Dec 21, 2012 5.492 5.565 5.490 5.502 622,213 -0.03(-0.54%)
Dec 20, 2012 5.562 5.567 5.529 5.532 861,379 -0.04(-0.63%)
Dec 19, 2012 5.551 5.567 5.484 5.567 1,370,016 +0.16(+3.05%)
Dec 18, 2012 5.308 5.439 5.303 5.403 953,892 +0.08(+1.57%)
Dec 17, 2012 5.348 5.370 5.311 5.319 1,109,586 -0.03(-0.56%)
Dec 14, 2012 5.389 5.411 5.327 5.348 513,523 -0.04(-0.75%)
Dec 13, 2012 5.430 5.430 5.359 5.389 632,246 -0.03(-0.60%)
Dec 12, 2012 5.457 5.457 5.416 5.421 395,374 -0.02(-0.45%)
Dec 11, 2012 5.451 5.457 5.400 5.446 746,163 +0.01(+0.10%)
Dec 10, 2012 5.440 5.488 5.381 5.440 721,865 +0.01(+0.15%)
Dec 07, 2012 5.408 5.450 5.408 5.432 449,627 +0.03(+0.65%)
Dec 06, 2012 5.451 5.472 5.393 5.397 670,690 -0.06(-1.08%)
Dec 05, 2012 5.462 5.478 5.449 5.456 459,146 -0.02(-0.29%)
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.