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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.21 -0.09 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 30, 2013 5.097 5.118 5.066 5.097 364,059 -0.01(-0.23%)
Aug 29, 2013 5.074 5.160 5.056 5.109 692,909 +0.04(+0.76%)
Aug 28, 2013 5.085 5.106 5.056 5.071 476,670 +0.01(+0.12%)
Aug 27, 2013 5.059 5.112 5.047 5.065 791,217 +0.00(+0.06%)
Aug 26, 2013 5.151 5.159 5.062 5.062 593,000 -0.07(-1.45%)
Aug 23, 2013 5.077 5.142 5.049 5.136 691,467 +0.07(+1.29%)
Aug 22, 2013 4.979 5.071 4.964 5.071 827,711 +0.09(+1.85%)
Aug 21, 2013 5.011 5.023 4.964 4.979 1,351,965 -0.05(-1.06%)
Aug 20, 2013 5.038 5.088 4.990 5.032 1,508,157 -0.07(-1.28%)
Aug 19, 2013 5.198 5.219 4.934 5.097 1,911,439 -0.13(-2.44%)
Aug 16, 2013 5.228 5.255 5.180 5.225 1,151,973 -0.03(-0.51%)
Aug 15, 2013 5.228 5.261 5.201 5.252 892,975 -0.01(-0.17%)
Aug 14, 2013 5.240 5.287 5.231 5.261 750,937 +0.02(+0.40%)
Aug 13, 2013 5.281 5.300 5.225 5.240 1,194,722 -0.06(-1.12%)
Aug 12, 2013 5.255 5.332 5.249 5.299 848,154 +0.06(+1.19%)
Aug 09, 2013 5.216 5.269 5.216 5.237 546,829 +0.01(+0.23%)
Aug 08, 2013 5.243 5.269 5.225 5.225 905,671 -0.01(-0.23%)
Aug 07, 2013 5.249 5.285 5.187 5.237 1,487,177 -0.03(-0.62%)
Aug 06, 2013 5.313 5.364 5.269 5.269 926,827 -0.02(-0.45%)
Aug 05, 2013 5.296 5.323 5.275 5.293 853,342 +0.01(+0.11%)
Aug 02, 2013 5.310 5.393 5.281 5.287 1,183,567 -0.01(-0.17%)
Aug 01, 2013 5.428 5.437 5.278 5.296 1,237,309 -0.11(-1.96%)
Jul 31, 2013 5.381 5.408 5.358 5.402 964,198 -0.01(-0.22%)
Jul 30, 2013 5.402 5.449 5.402 5.414 406,420 +0.01(+0.27%)
Jul 29, 2013 5.481 5.493 5.390 5.399 674,337 -0.07(-1.24%)
Jul 26, 2013 5.467 5.493 5.431 5.467 487,842 -0.02(-0.38%)
Jul 25, 2013 5.446 5.496 5.426 5.487 503,420 +0.03(+0.59%)
Jul 24, 2013 5.446 5.461 5.411 5.455 494,370 -0.02(-0.43%)
Jul 23, 2013 5.461 5.496 5.437 5.478 383,329 +0.00(+0.00%)
Jul 22, 2013 5.481 5.508 5.443 5.478 541,819 -0.01(-0.11%)
Jul 19, 2013 5.443 5.520 5.443 5.484 710,234 +0.01(+0.11%)
Jul 18, 2013 5.452 5.496 5.437 5.478 586,182 +0.05(+0.95%)
Jul 17, 2013 5.378 5.449 5.355 5.427 1,142,810 +0.04(+0.79%)
Jul 16, 2013 5.402 5.437 5.378 5.384 597,971 -0.02(-0.33%)
Jul 15, 2013 5.390 5.464 5.385 5.402 590,475 +0.03(+0.55%)
Jul 12, 2013 5.464 5.549 5.352 5.372 671,106 -0.13(-2.36%)
Jul 11, 2013 5.340 5.526 5.340 5.502 1,609,247 +0.22(+4.19%)
Jul 10, 2013 5.313 5.340 5.275 5.281 881,249 -0.03(-0.55%)
Jul 09, 2013 5.340 5.349 5.266 5.310 1,086,366 +0.01(+0.17%)
Jul 08, 2013 5.328 5.369 5.296 5.302 1,529,977 -0.02(-0.44%)
Jul 05, 2013 5.430 5.445 5.267 5.325 2,066,897 -0.16(-2.93%)
Jul 03, 2013 5.471 5.512 5.386 5.486 608,041 +0.00(+0.05%)
Jul 02, 2013 5.583 5.679 5.464 5.483 1,187,096 -0.10(-1.73%)
Jul 01, 2013 5.779 5.802 5.509 5.580 2,209,255 -0.14(-2.46%)
Jun 28, 2013 5.793 5.852 5.720 5.720 2,009,406 -0.07(-1.26%)
Jun 27, 2013 5.814 5.858 5.779 5.793 1,433,509 +0.02(+0.30%)
Jun 26, 2013 5.700 5.817 5.662 5.776 2,039,807 +0.13(+2.33%)
Jun 25, 2013 5.460 5.673 5.451 5.644 2,176,437 +0.22(+3.99%)
Jun 24, 2013 5.468 5.477 5.296 5.427 2,720,808 -0.11(-2.06%)
Jun 21, 2013 5.486 5.559 5.416 5.542 1,378,848 +0.08(+1.50%)
Jun 20, 2013 5.621 5.662 5.436 5.460 2,805,245 -0.28(-4.84%)
Jun 19, 2013 5.799 5.799 5.682 5.738 1,865,178 -0.07(-1.16%)
Jun 18, 2013 5.781 5.814 5.647 5.805 2,132,936 +0.06(+0.97%)
Jun 17, 2013 5.606 5.770 5.597 5.749 4,905,046 +0.34(+6.22%)
Jun 14, 2013 5.351 5.467 5.351 5.413 1,506,924 +0.07(+1.31%)
Jun 13, 2013 5.173 5.343 5.155 5.343 1,861,391 +0.19(+3.75%)
Jun 12, 2013 5.290 5.331 5.126 5.149 2,558,223 -0.13(-2.55%)
Jun 11, 2013 5.252 5.302 5.208 5.284 1,860,577 -0.03(-0.55%)
Jun 10, 2013 5.462 5.462 5.258 5.313 2,264,918 -0.16(-2.87%)
Jun 07, 2013 5.502 5.566 5.403 5.470 1,555,022 -0.06(-1.00%)
Jun 06, 2013 5.409 5.546 5.371 5.525 1,710,124 +0.12(+2.15%)
Jun 05, 2013 5.363 5.435 5.363 5.409 1,055,097 +0.05(+0.92%)
Jun 04, 2013 5.215 5.363 5.215 5.360 1,543,542 +0.12(+2.22%)
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.