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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.34 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 28, 2013 5.795 5.853 5.721 5.721 2,008,950 -0.07(-1.26%)
Jun 27, 2013 5.815 5.859 5.780 5.795 1,433,184 +0.02(+0.30%)
Jun 26, 2013 5.701 5.818 5.663 5.777 2,039,345 +0.13(+2.33%)
Jun 25, 2013 5.461 5.675 5.452 5.645 2,175,944 +0.22(+3.99%)
Jun 24, 2013 5.470 5.478 5.297 5.429 2,720,192 -0.11(-2.06%)
Jun 21, 2013 5.487 5.560 5.417 5.543 1,378,536 +0.08(+1.50%)
Jun 20, 2013 5.622 5.663 5.437 5.461 2,804,609 -0.28(-4.84%)
Jun 19, 2013 5.800 5.800 5.683 5.739 1,864,755 -0.07(-1.16%)
Jun 18, 2013 5.783 5.815 5.648 5.806 2,132,452 +0.06(+0.97%)
Jun 17, 2013 5.607 5.771 5.598 5.751 4,903,934 +0.34(+6.22%)
Jun 14, 2013 5.353 5.468 5.353 5.414 1,506,582 +0.07(+1.31%)
Jun 13, 2013 5.174 5.344 5.157 5.344 1,860,969 +0.19(+3.75%)
Jun 12, 2013 5.291 5.332 5.127 5.151 2,557,643 -0.13(-2.55%)
Jun 11, 2013 5.253 5.303 5.209 5.285 1,860,156 -0.03(-0.55%)
Jun 10, 2013 5.463 5.463 5.259 5.315 2,264,406 -0.16(-2.87%)
Jun 07, 2013 5.503 5.567 5.405 5.471 1,554,670 -0.06(-1.00%)
Jun 06, 2013 5.410 5.547 5.373 5.527 1,709,737 +0.12(+2.15%)
Jun 05, 2013 5.364 5.437 5.364 5.410 1,054,858 +0.05(+0.92%)
Jun 04, 2013 5.216 5.364 5.216 5.361 1,543,193 +0.12(+2.22%)
Jun 03, 2013 5.370 5.370 5.163 5.245 2,998,005 -0.06(-1.20%)
May 31, 2013 5.451 5.509 5.283 5.309 2,855,589 -0.13(-2.46%)
May 30, 2013 5.390 5.556 5.390 5.442 2,197,589 +0.03(+0.59%)
May 29, 2013 5.509 5.512 5.262 5.410 7,599,332 -0.15(-2.62%)
May 28, 2013 5.855 5.861 5.477 5.556 4,521,041 -0.27(-4.64%)
May 24, 2013 5.922 5.942 5.788 5.826 992,144 -0.09(-1.47%)
May 23, 2013 5.861 5.913 5.803 5.913 735,574 +0.03(+0.59%)
May 22, 2013 5.788 5.968 5.777 5.878 1,564,131 +0.07(+1.25%)
May 21, 2013 5.870 5.907 5.718 5.806 3,334,149 -0.10(-1.62%)
May 20, 2013 6.073 6.073 5.840 5.902 3,158,588 -0.18(-2.96%)
May 17, 2013 6.186 6.212 6.058 6.082 2,150,065 -0.12(-1.88%)
May 16, 2013 6.247 6.265 6.175 6.198 726,950 -0.06(-1.02%)
May 15, 2013 6.291 6.311 6.262 6.262 766,651 -0.05(-0.74%)
May 13, 2013 6.375 6.393 6.300 6.308 512,273 -0.07(-1.05%)
May 10, 2013 6.372 6.422 6.372 6.375 446,974 -0.00(-0.04%)
May 09, 2013 6.384 6.407 6.375 6.378 486,458 -0.01(-0.09%)
May 08, 2013 6.369 6.413 6.369 6.384 856,480 +0.01(+0.18%)
May 07, 2013 6.384 6.398 6.369 6.372 416,838 -0.01(-0.14%)
May 06, 2013 6.381 6.395 6.361 6.381 634,308 +0.03(+0.41%)
May 03, 2013 6.372 6.369 6.355 6.355 521,313 +0.00(+0.00%)
May 02, 2013 6.372 6.384 6.341 6.355 404,292 +0.01(+0.18%)
May 01, 2013 6.341 6.377 6.329 6.343 609,459 +0.04(+0.64%)
Apr 30, 2013 6.338 6.338 6.285 6.303 666,877 -0.03(-0.43%)
Apr 29, 2013 6.346 6.358 6.315 6.330 458,619 -0.02(-0.26%)
Apr 26, 2013 6.358 6.349 6.326 6.346 447,662 +0.01(+0.09%)
Apr 25, 2013 6.323 6.358 6.323 6.341 561,305 +0.01(+0.14%)
Apr 24, 2013 6.260 6.355 6.260 6.332 555,942 +0.06(+0.92%)
Apr 23, 2013 6.239 6.294 6.239 6.274 416,959 +0.04(+0.65%)
Apr 22, 2013 6.228 6.245 6.199 6.234 468,807 +0.02(+0.33%)
Apr 19, 2013 6.193 6.245 6.182 6.213 392,944 +0.03(+0.47%)
Apr 18, 2013 6.190 6.237 6.177 6.185 325,982 -0.01(-0.09%)
Apr 17, 2013 6.153 6.216 6.134 6.190 560,823 +0.04(+0.66%)
Apr 16, 2013 6.112 6.156 6.095 6.150 527,216 +0.04(+0.71%)
Apr 15, 2013 6.147 6.147 6.107 6.107 278,949 -0.01(-0.24%)
Apr 12, 2013 6.118 6.127 6.109 6.121 383,898 +0.01(+0.14%)
Apr 11, 2013 6.141 6.159 6.109 6.112 759,967 -0.03(-0.56%)
Apr 10, 2013 6.130 6.173 6.130 6.147 433,084 +0.04(+0.61%)
Apr 09, 2013 6.141 6.153 6.109 6.109 849,480 -0.03(-0.56%)
Apr 08, 2013 6.144 6.182 6.121 6.144 552,712 +0.01(+0.23%)
Apr 05, 2013 6.115 6.147 6.095 6.130 500,341 +0.02(+0.28%)
Apr 04, 2013 6.107 6.135 6.104 6.113 544,687 +0.01(+0.14%)
Apr 03, 2013 6.161 6.161 6.104 6.104 692,792 -0.03(-0.47%)
Apr 02, 2013 6.230 6.233 6.104 6.133 985,417 -0.06(-0.97%)
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.