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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2015 5.394 5.527 5.365 5.527 706,119 +0.15(+2.78%)
Sep 29, 2015 5.436 5.465 5.357 5.377 798,202 -0.07(-1.37%)
Sep 28, 2015 5.527 5.554 5.438 5.452 582,643 -0.08(-1.50%)
Sep 25, 2015 5.544 5.569 5.502 5.535 413,948 +0.00(+0.08%)
Sep 24, 2015 5.531 5.552 5.481 5.531 454,783 -0.03(-0.60%)
Sep 23, 2015 5.548 5.594 5.527 5.564 390,274 -0.00(-0.07%)
Sep 22, 2015 5.515 5.569 5.486 5.569 510,223 +0.03(+0.60%)
Sep 21, 2015 5.598 5.631 5.535 5.535 494,516 -0.06(-1.11%)
Sep 18, 2015 5.486 5.602 5.472 5.598 706,107 +0.10(+1.75%)
Sep 17, 2015 5.415 5.523 5.394 5.501 583,264 +0.09(+1.67%)
Sep 16, 2015 5.382 5.432 5.365 5.411 719,056 +0.03(+0.54%)
Sep 15, 2015 5.398 5.423 5.319 5.382 926,168 -0.02(-0.31%)
Sep 14, 2015 5.527 5.540 5.386 5.398 881,567 -0.12(-2.26%)
Sep 11, 2015 5.531 5.564 5.515 5.523 288,186 -0.01(-0.15%)
Sep 10, 2015 5.581 5.598 5.515 5.531 412,437 -0.03(-0.60%)
Sep 09, 2015 5.652 5.656 5.548 5.564 476,327 -0.05(-0.96%)
Sep 08, 2015 5.647 5.680 5.590 5.619 507,855 -0.01(-0.15%)
Sep 04, 2015 5.635 5.627 5.627 5.627 422,240 -0.03(-0.51%)
Sep 03, 2015 5.701 5.721 5.627 5.656 711,949 -0.06(-1.01%)
Sep 02, 2015 5.631 5.717 5.598 5.713 656,774 +0.07(+1.24%)
Sep 01, 2015 5.569 5.647 5.536 5.643 563,426 +0.02(+0.44%)
Aug 31, 2015 5.590 5.651 5.569 5.619 440,248 +0.03(+0.52%)
Aug 28, 2015 5.544 5.617 5.536 5.590 389,146 +0.06(+1.04%)
Aug 27, 2015 5.503 5.544 5.461 5.532 520,789 +0.08(+1.51%)
Aug 26, 2015 5.474 5.499 5.363 5.450 862,411 +0.02(+0.30%)
Aug 25, 2015 5.479 5.557 5.413 5.433 784,350 +0.02(+0.46%)
Aug 24, 2015 5.503 5.503 4.952 5.409 1,657,779 -0.19(-3.45%)
Aug 21, 2015 5.701 5.713 5.586 5.602 1,004,624 -0.11(-1.95%)
Aug 20, 2015 5.734 5.742 5.705 5.713 581,830 -0.03(-0.57%)
Aug 19, 2015 5.730 5.754 5.726 5.746 538,274 -0.01(-0.21%)
Aug 18, 2015 5.742 5.758 5.693 5.758 731,482 +0.01(+0.14%)
Aug 17, 2015 5.771 5.775 5.750 5.750 479,056 -0.03(-0.57%)
Aug 14, 2015 5.763 5.787 5.750 5.783 271,057 +0.03(+0.50%)
Aug 13, 2015 5.763 5.783 5.754 5.754 286,565 -0.02(-0.29%)
Aug 12, 2015 5.771 5.791 5.742 5.771 521,732 +0.00(+0.00%)
Aug 11, 2015 5.734 5.796 5.734 5.771 452,927 +0.03(+0.50%)
Aug 10, 2015 5.803 5.828 5.738 5.742 495,217 -0.05(-0.85%)
Aug 07, 2015 5.811 5.824 5.771 5.791 300,669 -0.04(-0.70%)
Aug 06, 2015 5.771 5.832 5.771 5.832 248,557 +0.07(+1.27%)
Aug 05, 2015 5.897 5.901 5.758 5.758 508,821 -0.11(-1.88%)
Aug 04, 2015 5.852 5.909 5.840 5.868 674,867 +0.03(+0.56%)
Aug 03, 2015 5.864 5.885 5.828 5.836 531,361 +0.00(+0.00%)
Jul 31, 2015 5.856 5.901 5.832 5.836 306,777 -0.02(-0.31%)
Jul 30, 2015 5.864 5.873 5.832 5.854 350,067 -0.00(-0.03%)
Jul 29, 2015 5.832 5.856 5.828 5.856 337,294 +0.05(+0.84%)
Jul 28, 2015 5.750 5.811 5.750 5.807 352,764 +0.08(+1.35%)
Jul 27, 2015 5.750 5.762 5.673 5.730 758,666 -0.08(-1.40%)
Jul 24, 2015 5.856 5.881 5.766 5.811 667,143 -0.04(-0.77%)
Jul 23, 2015 5.873 5.905 5.856 5.856 448,641 -0.01(-0.21%)
Jul 22, 2015 5.885 5.905 5.848 5.868 511,685 -0.02(-0.42%)
Jul 21, 2015 5.799 5.893 5.799 5.893 660,226 +0.09(+1.62%)
Jul 20, 2015 5.885 5.893 5.795 5.799 623,121 -0.09(-1.59%)
Jul 17, 2015 5.901 5.983 5.860 5.893 374,813 -0.01(-0.21%)
Jul 16, 2015 5.913 5.938 5.893 5.905 567,473 -0.00(-0.07%)
Jul 15, 2015 5.864 5.909 5.844 5.909 439,323 +0.04(+0.69%)
Jul 14, 2015 5.893 5.901 5.852 5.868 475,975 -0.02(-0.35%)
Jul 13, 2015 5.868 5.897 5.860 5.889 410,842 +0.02(+0.42%)
Jul 10, 2015 5.881 5.905 5.852 5.864 536,446 +0.01(+0.21%)
Jul 09, 2015 5.909 5.909 5.840 5.852 314,595 +0.03(+0.56%)
Jul 08, 2015 5.872 5.872 5.819 5.819 604,978 -0.06(-1.10%)
Jul 07, 2015 5.880 5.892 5.830 5.884 424,537 +0.04(+0.76%)
Jul 06, 2015 5.840 5.868 5.795 5.840 643,105 -0.03(-0.55%)
Jul 02, 2015 5.868 5.872 5.872 5.872 753,467 -0.00(-0.07%)
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.