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 (%)
Feb 28, 2017 7.605 7.639 7.605 7.639 273,088 +0.02(+0.26%)
Feb 27, 2017 7.605 7.630 7.591 7.620 319,098 +0.03(+0.39%)
Feb 24, 2017 7.595 7.610 7.556 7.591 334,647 +0.01(+0.19%)
Feb 23, 2017 7.561 7.635 7.547 7.576 321,459 +0.01(+0.19%)
Feb 22, 2017 7.566 7.571 7.527 7.561 403,574 +0.00(+0.06%)
Feb 21, 2017 7.522 7.561 7.503 7.556 598,001 +0.04(+0.52%)
Feb 17, 2017 7.517 7.517 7.517 0 +0.08(+1.12%)
Feb 16, 2017 7.439 7.493 7.429 7.434 488,817 -0.03(-0.39%)
Feb 15, 2017 7.517 7.517 7.454 7.463 572,459 -0.07(-0.91%)
Feb 14, 2017 7.512 7.547 7.439 7.532 609,581 +0.02(+0.26%)
Feb 13, 2017 7.566 7.570 7.503 7.512 618,518 -0.05(-0.71%)
Feb 10, 2017 7.556 7.576 7.512 7.566 436,829 +0.04(+0.52%)
Feb 09, 2017 7.512 7.537 7.463 7.527 479,541 +0.01(+0.20%)
Feb 08, 2017 7.590 7.590 7.493 7.512 716,366 -0.07(-0.90%)
Feb 07, 2017 7.556 7.580 7.512 7.580 646,408 +0.05(+0.64%)
Feb 06, 2017 7.435 7.551 7.391 7.532 633,488 +0.12(+1.63%)
Feb 03, 2017 7.420 7.430 7.367 7.411 867,226 -0.03(-0.39%)
Feb 02, 2017 7.474 7.493 7.415 7.440 1,373,700 -0.12(-1.54%)
Feb 01, 2017 7.527 7.590 7.503 7.556 612,845 +0.07(+0.91%)
Jan 31, 2017 7.478 7.503 7.464 7.488 478,503 +0.01(+0.13%)
Jan 30, 2017 7.449 7.478 7.406 7.478 601,107 +0.02(+0.33%)
Jan 27, 2017 7.464 7.474 7.422 7.454 419,677 +0.02(+0.26%)
Jan 26, 2017 7.372 7.464 7.357 7.435 680,075 +0.07(+0.92%)
Jan 25, 2017 7.367 7.386 7.333 7.367 539,268 +0.02(+0.26%)
Jan 24, 2017 7.299 7.352 7.289 7.348 647,110 +0.06(+0.80%)
Jan 23, 2017 7.236 7.294 7.212 7.289 786,158 +0.07(+0.94%)
Jan 20, 2017 7.226 7.241 7.202 7.222 437,060 +0.00(+0.00%)
Jan 19, 2017 7.217 7.241 7.188 7.222 419,852 +0.00(+0.00%)
Jan 18, 2017 7.231 7.241 7.207 7.222 395,423 -0.00(-0.07%)
Jan 17, 2017 7.173 7.231 7.173 7.226 762,825 +0.07(+0.95%)
Jan 13, 2017 7.159 7.159 7.159 0 +0.08(+1.16%)
Jan 12, 2017 7.129 7.130 7.071 7.076 673,064 -0.06(-0.82%)
Jan 11, 2017 7.134 7.163 7.100 7.134 720,959 +0.03(+0.48%)
Jan 10, 2017 7.057 7.115 7.033 7.100 791,708 +0.07(+0.96%)
Jan 09, 2017 7.038 7.072 7.014 7.033 663,208 -0.03(-0.41%)
Jan 06, 2017 6.923 7.086 6.923 7.062 1,145,303 +0.15(+2.23%)
Jan 05, 2017 6.851 6.927 6.851 6.908 2,547,742 +0.06(+0.84%)
Jan 04, 2017 6.870 6.903 6.851 6.851 2,125,594 +0.00(+0.00%)
Jan 03, 2017 6.903 6.961 6.851 6.851 1,774,124 -0.02(-0.35%)
Dec 30, 2016 6.875 6.875 6.875 0 +0.00(+0.00%)
Dec 29, 2016 6.913 6.918 6.855 6.875 661,732 -0.00(-0.07%)
Dec 28, 2016 6.923 6.923 6.870 6.879 617,215 -0.01(-0.21%)
Dec 27, 2016 6.908 6.937 6.875 6.894 377,728 -0.01(-0.21%)
Dec 23, 2016 6.908 6.908 6.908 0 +0.04(+0.63%)
Dec 22, 2016 6.793 7.062 6.793 6.865 463,213 +0.03(+0.42%)
Dec 21, 2016 6.793 6.836 6.774 6.836 576,025 +0.03(+0.42%)
Dec 20, 2016 6.841 6.853 6.803 6.808 659,352 -0.06(-0.90%)
Dec 19, 2016 6.850 6.869 6.836 6.869 528,602 +0.06(+0.84%)
Dec 16, 2016 6.869 6.869 6.792 6.812 468,402 -0.03(-0.49%)
Dec 15, 2016 6.803 6.874 6.803 6.846 512,690 +0.00(+0.00%)
Dec 14, 2016 6.836 6.850 6.810 6.846 382,635 +0.01(+0.14%)
Dec 13, 2016 6.836 6.865 6.831 6.836 422,451 +0.01(+0.14%)
Dec 12, 2016 6.784 6.850 6.784 6.827 420,275 +0.03(+0.42%)
Dec 09, 2016 6.822 6.841 6.755 6.798 407,281 -0.03(-0.49%)
Dec 08, 2016 6.893 6.979 6.803 6.831 591,975 -0.05(-0.69%)
Dec 07, 2016 6.846 6.921 6.822 6.879 560,536 +0.02(+0.27%)
Dec 06, 2016 6.789 6.884 6.775 6.860 475,012 +0.06(+0.83%)
Dec 05, 2016 6.775 6.808 6.728 6.804 384,725 +0.05(+0.77%)
Dec 02, 2016 6.620 6.761 6.611 6.752 486,470 +0.11(+1.63%)
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.