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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 6.258 6.282 6.213 6.237 538,818 -0.01(-0.17%)
Mar 28, 2014 6.199 6.272 6.182 6.247 507,598 +0.07(+1.06%)
Mar 27, 2014 6.096 6.210 6.071 6.182 606,632 +0.10(+1.70%)
Mar 26, 2014 6.082 6.137 6.075 6.078 1,026,721 -0.01(-0.11%)
Mar 25, 2014 6.196 6.212 6.075 6.085 1,438,024 -0.10(-1.62%)
Mar 24, 2014 6.189 6.210 6.165 6.185 587,605 +0.01(+0.22%)
Mar 21, 2014 6.189 6.237 6.168 6.172 1,023,958 -0.02(-0.28%)
Mar 20, 2014 6.258 6.268 6.185 6.189 1,291,645 -0.10(-1.54%)
Mar 19, 2014 6.413 6.424 6.275 6.285 821,819 -0.12(-1.89%)
Mar 18, 2014 6.417 6.437 6.389 6.406 402,283 +0.01(+0.16%)
Mar 17, 2014 6.368 6.406 6.348 6.396 467,280 +0.02(+0.38%)
Mar 14, 2014 6.403 6.427 6.299 6.372 1,027,801 -0.02(-0.38%)
Mar 13, 2014 6.458 6.475 6.372 6.396 598,003 -0.03(-0.48%)
Mar 12, 2014 6.396 6.458 6.396 6.427 348,872 +0.03(+0.49%)
Mar 11, 2014 6.427 6.444 6.393 6.396 537,993 -0.02(-0.27%)
Mar 10, 2014 6.382 6.437 6.355 6.413 751,457 +0.04(+0.70%)
Mar 07, 2014 6.461 6.468 6.365 6.369 1,015,798 -0.10(-1.54%)
Mar 06, 2014 6.485 6.506 6.461 6.468 510,041 -0.02(-0.26%)
Mar 05, 2014 6.485 6.499 6.454 6.485 542,301 +0.02(+0.32%)
Mar 04, 2014 6.458 6.502 6.448 6.465 736,482 +0.02(+0.37%)
Mar 03, 2014 6.434 6.454 6.406 6.441 590,025 +0.03(+0.43%)
Feb 28, 2014 6.444 6.454 6.403 6.413 581,794 -0.03(-0.48%)
Feb 27, 2014 6.441 6.458 6.413 6.444 494,840 +0.04(+0.59%)
Feb 26, 2014 6.448 6.448 6.396 6.406 387,750 -0.01(-0.11%)
Feb 25, 2014 6.389 6.441 6.389 6.413 526,416 +0.02(+0.27%)
Feb 24, 2014 6.392 6.410 6.348 6.396 369,529 +0.06(+0.97%)
Feb 21, 2014 6.317 6.345 6.262 6.334 602,064 +0.02(+0.33%)
Feb 20, 2014 6.338 6.362 6.297 6.314 553,446 -0.02(-0.32%)
Feb 19, 2014 6.413 6.550 6.300 6.334 895,494 -0.08(-1.23%)
Feb 18, 2014 6.427 6.444 6.396 6.413 565,719 +0.01(+0.16%)
Feb 14, 2014 6.362 6.403 6.403 6.403 425,420 +0.04(+0.65%)
Feb 13, 2014 6.410 6.494 6.352 6.362 673,176 -0.09(-1.33%)
Feb 12, 2014 6.451 6.482 6.406 6.448 1,236,005 +0.04(+0.59%)
Feb 11, 2014 6.420 6.434 6.382 6.410 627,499 +0.03(+0.43%)
Feb 10, 2014 6.382 6.430 6.359 6.382 1,019,861 +0.03(+0.48%)
Feb 07, 2014 6.342 6.372 6.311 6.352 799,525 +0.05(+0.87%)
Feb 06, 2014 6.307 6.328 6.267 6.297 586,116 +0.01(+0.22%)
Feb 05, 2014 6.250 6.301 6.216 6.284 1,022,641 +0.03(+0.54%)
Feb 04, 2014 6.195 6.287 6.158 6.250 900,777 +0.09(+1.49%)
Feb 03, 2014 6.216 6.222 6.137 6.158 873,385 -0.02(-0.33%)
Jan 31, 2014 6.130 6.222 6.121 6.178 803,542 +0.04(+0.59%)
Jan 30, 2014 6.192 6.198 6.110 6.142 710,282 -0.03(-0.47%)
Jan 29, 2014 6.178 6.219 6.154 6.171 538,447 -0.01(-0.11%)
Jan 28, 2014 6.093 6.192 6.093 6.178 698,226 +0.09(+1.51%)
Jan 27, 2014 6.216 6.226 6.079 6.086 1,249,669 -0.13(-2.08%)
Jan 24, 2014 6.280 6.321 6.198 6.216 762,755 -0.06(-1.03%)
Jan 23, 2014 6.267 6.311 6.239 6.280 486,740 +0.01(+0.22%)
Jan 22, 2014 6.406 6.406 6.253 6.267 855,034 -0.10(-1.55%)
Jan 21, 2014 6.307 6.396 6.301 6.365 2,135,704 +0.12(+1.85%)
Jan 17, 2014 6.188 6.250 6.250 6.250 2,693,380 +0.10(+1.66%)
Jan 16, 2014 6.158 6.178 6.117 6.147 695,381 +0.01(+0.22%)
Jan 15, 2014 6.188 6.188 6.110 6.134 1,112,416 -0.05(-0.88%)
Jan 14, 2014 6.161 6.192 6.161 6.188 736,300 +0.01(+0.22%)
Jan 13, 2014 6.127 6.198 6.117 6.175 1,251,155 +0.05(+0.83%)
Jan 10, 2014 6.089 6.127 6.032 6.124 968,706 +0.08(+1.30%)
Jan 09, 2014 6.049 6.083 5.981 6.045 900,721 +0.01(+0.23%)
Jan 08, 2014 6.035 6.055 6.018 6.032 860,710 +0.01(+0.22%)
Jan 07, 2014 6.025 6.069 5.998 6.018 886,726 +0.04(+0.62%)
Jan 06, 2014 5.930 6.001 5.930 5.981 827,512 +0.05(+0.86%)
Jan 03, 2014 5.950 5.964 5.893 5.930 1,017,554 -0.02(-0.28%)
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.