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 (%)
Jun 30, 2015 5.649 5.813 5.644 5.805 802,437 +0.19(+3.35%)
Jun 29, 2015 5.677 5.710 5.593 5.617 1,151,386 -0.10(-1.75%)
Jun 26, 2015 5.765 5.801 5.705 5.717 1,012,701 -0.06(-1.04%)
Jun 25, 2015 5.793 5.801 5.745 5.777 546,737 -0.00(-0.07%)
Jun 24, 2015 5.725 5.785 5.713 5.781 733,468 +0.07(+1.26%)
Jun 23, 2015 5.681 5.713 5.653 5.709 995,452 +0.01(+0.14%)
Jun 22, 2015 5.741 5.761 5.697 5.701 793,086 -0.04(-0.63%)
Jun 19, 2015 5.745 5.749 5.717 5.737 801,929 +0.01(+0.14%)
Jun 18, 2015 5.725 5.764 5.718 5.729 1,065,963 -0.01(-0.21%)
Jun 17, 2015 5.753 5.761 5.721 5.741 632,366 -0.02(-0.28%)
Jun 16, 2015 5.765 5.813 5.745 5.757 640,877 -0.01(-0.21%)
Jun 15, 2015 5.729 5.777 5.725 5.769 728,559 +0.03(+0.49%)
Jun 12, 2015 5.705 5.765 5.693 5.741 890,654 +0.02(+0.35%)
Jun 11, 2015 5.729 5.757 5.697 5.721 1,010,930 -0.01(-0.14%)
Jun 10, 2015 5.793 5.805 5.713 5.729 2,213,515 -0.08(-1.45%)
Jun 09, 2015 5.921 5.925 5.801 5.813 1,175,234 -0.09(-1.49%)
Jun 08, 2015 5.949 5.985 5.893 5.901 791,751 -0.05(-0.80%)
Jun 05, 2015 6.017 6.020 5.937 5.949 736,191 -0.08(-1.38%)
Jun 04, 2015 6.032 6.060 6.024 6.032 332,381 -0.02(-0.39%)
Jun 03, 2015 6.017 6.060 5.997 6.056 570,431 +0.03(+0.53%)
Jun 02, 2015 6.005 6.048 5.977 6.024 589,727 +0.01(+0.13%)
Jun 01, 2015 5.961 6.032 5.933 6.017 592,062 +0.07(+1.20%)
May 29, 2015 5.933 5.973 5.925 5.945 646,630 +0.01(+0.13%)
May 28, 2015 5.985 6.009 5.921 5.937 1,130,052 -0.04(-0.75%)
May 27, 2015 5.997 6.005 5.977 5.982 343,008 -0.01(-0.18%)
May 26, 2015 6.001 6.017 5.969 5.993 477,351 -0.00(-0.07%)
May 22, 2015 6.017 5.997 5.997 5.997 305,994 -0.02(-0.33%)
May 21, 2015 5.981 6.056 5.973 6.017 721,531 +0.01(+0.20%)
May 20, 2015 6.017 6.032 5.997 6.005 597,341 +0.00(+0.07%)
May 19, 2015 6.020 6.032 5.981 6.001 803,032 -0.04(-0.66%)
May 18, 2015 6.076 6.076 6.032 6.040 486,682 -0.04(-0.59%)
May 15, 2015 6.076 6.108 6.064 6.076 502,309 -0.01(-0.13%)
May 14, 2015 6.064 6.092 6.060 6.084 470,572 +0.02(+0.33%)
May 13, 2015 6.100 6.120 6.060 6.064 469,561 -0.04(-0.65%)
May 12, 2015 6.120 6.156 5.961 6.104 1,082,456 -0.03(-0.52%)
May 11, 2015 6.191 6.215 6.128 6.136 587,454 -0.06(-0.90%)
May 08, 2015 6.247 6.259 6.191 6.191 477,651 -0.06(-0.89%)
May 07, 2015 6.279 6.283 6.235 6.247 352,948 +0.00(+0.06%)
May 06, 2015 6.318 6.338 6.235 6.243 474,943 -0.05(-0.75%)
May 05, 2015 6.342 6.342 6.239 6.290 517,442 -0.03(-0.51%)
May 04, 2015 6.298 6.357 6.275 6.323 465,132 +0.04(+0.58%)
May 01, 2015 6.286 6.286 6.231 6.286 404,538 +0.03(+0.50%)
Apr 30, 2015 6.160 6.255 6.148 6.255 708,145 +0.07(+1.15%)
Apr 29, 2015 6.168 6.243 6.156 6.184 487,556 -0.00(-0.06%)
Apr 28, 2015 6.204 6.208 6.176 6.188 373,588 -0.01(-0.13%)
Apr 27, 2015 6.208 6.219 6.188 6.196 340,062 -0.01(-0.13%)
Apr 24, 2015 6.192 6.208 6.188 6.204 188,782 +0.02(+0.32%)
Apr 23, 2015 6.188 6.212 6.184 6.184 443,372 -0.00(-0.06%)
Apr 22, 2015 6.180 6.188 6.168 6.188 239,681 +0.00(+0.00%)
Apr 21, 2015 6.180 6.188 6.164 6.188 296,249 +0.01(+0.19%)
Apr 20, 2015 6.180 6.188 6.156 6.176 345,451 +0.02(+0.38%)
Apr 17, 2015 6.164 6.180 6.133 6.152 377,196 -0.03(-0.45%)
Apr 16, 2015 6.152 6.188 6.141 6.180 434,949 +0.04(+0.71%)
Apr 15, 2015 6.152 6.196 6.129 6.137 578,081 -0.01(-0.13%)
Apr 14, 2015 6.133 6.176 6.121 6.144 546,353 -0.01(-0.19%)
Apr 13, 2015 6.172 6.172 6.133 6.156 515,318 -0.02(-0.38%)
Apr 10, 2015 6.125 6.204 6.077 6.180 576,983 +0.05(+0.84%)
Apr 09, 2015 6.298 6.298 6.070 6.129 1,134,049 -0.15(-2.45%)
Apr 08, 2015 6.302 6.310 6.279 6.282 393,489 -0.00(-0.06%)
Apr 07, 2015 6.294 6.306 6.275 6.286 446,840 +0.01(+0.13%)
Apr 06, 2015 6.255 6.290 6.247 6.279 486,664 +0.03(+0.50%)
Apr 02, 2015 6.185 6.247 6.247 6.247 525,140 +0.04(+0.69%)
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.