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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.16 +0.08 (+0.57%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 15, 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 (%)
May 30, 2014 6.640 6.697 6.633 6.679 453,504 +0.03(+0.42%)
May 29, 2014 6.637 6.668 6.615 6.651 638,150 +0.02(+0.37%)
May 28, 2014 6.637 6.640 6.608 6.626 381,320 +0.00(+0.00%)
May 27, 2014 6.615 6.640 6.607 6.626 518,329 +0.02(+0.27%)
May 23, 2014 6.622 6.608 6.608 6.608 234,998 -0.00(-0.03%)
May 22, 2014 6.612 6.622 6.599 6.610 176,639 +0.02(+0.37%)
May 21, 2014 6.601 6.615 6.569 6.585 250,451 -0.00(-0.03%)
May 20, 2014 6.566 6.601 6.555 6.587 245,842 -0.01(-0.11%)
May 19, 2014 6.569 6.605 6.569 6.594 273,365 +0.01(+0.16%)
May 16, 2014 6.587 6.608 6.576 6.584 233,942 -0.01(-0.16%)
May 15, 2014 6.622 6.633 6.587 6.594 340,523 -0.02(-0.37%)
May 14, 2014 6.598 6.626 6.591 6.619 452,366 -0.00(-0.05%)
May 13, 2014 6.598 6.626 6.562 6.622 456,831 +0.02(+0.27%)
May 12, 2014 6.587 6.605 6.538 6.605 429,477 +0.03(+0.43%)
May 09, 2014 6.538 6.576 6.527 6.576 433,087 +0.05(+0.70%)
May 08, 2014 6.513 6.541 6.499 6.531 336,257 +0.02(+0.38%)
May 07, 2014 6.537 6.537 6.494 6.506 488,704 -0.00(-0.05%)
May 06, 2014 6.555 6.555 6.439 6.509 690,039 -0.05(-0.70%)
May 05, 2014 6.506 6.555 6.495 6.555 516,684 +0.06(+0.97%)
May 02, 2014 6.467 6.495 6.452 6.492 490,823 +0.02(+0.38%)
May 01, 2014 6.432 6.485 6.418 6.467 482,876 +0.04(+0.60%)
Apr 30, 2014 6.390 6.432 6.362 6.429 370,612 +0.05(+0.83%)
Apr 29, 2014 6.380 6.418 6.355 6.376 533,652 -0.00(-0.06%)
Apr 28, 2014 6.453 6.453 6.373 6.380 678,129 -0.05(-0.71%)
Apr 25, 2014 6.429 6.460 6.401 6.425 469,889 -0.00(-0.05%)
Apr 24, 2014 6.429 6.443 6.369 6.429 393,773 -0.00(-0.05%)
Apr 23, 2014 6.425 6.453 6.422 6.432 375,460 +0.01(+0.16%)
Apr 22, 2014 6.376 6.488 6.341 6.422 823,565 +0.06(+0.88%)
Apr 21, 2014 6.352 6.373 6.327 6.366 499,793 +0.05(+0.76%)
Apr 17, 2014 6.334 6.318 6.318 6.318 463,904 -0.03(-0.53%)
Apr 16, 2014 6.320 6.355 6.316 6.352 292,730 +0.04(+0.56%)
Apr 15, 2014 6.288 6.327 6.271 6.316 374,017 +0.03(+0.50%)
Apr 14, 2014 6.316 6.330 6.278 6.285 480,233 -0.03(-0.50%)
Apr 11, 2014 6.299 6.337 6.299 6.316 364,539 -0.00(-0.06%)
Apr 10, 2014 6.387 6.394 6.292 6.320 514,811 -0.06(-0.88%)
Apr 09, 2014 6.369 6.397 6.362 6.376 443,323 +0.03(+0.50%)
Apr 08, 2014 6.310 6.351 6.310 6.345 564,513 +0.04(+0.61%)
Apr 07, 2014 6.317 6.348 6.306 6.306 835,540 +0.00(+0.00%)
Apr 04, 2014 6.331 6.331 6.285 6.306 589,822 +0.03(+0.44%)
Apr 03, 2014 6.303 6.327 6.271 6.278 543,319 -0.04(-0.61%)
Apr 02, 2014 6.275 6.324 6.268 6.317 662,093 +0.03(+0.44%)
Apr 01, 2014 6.282 6.327 6.278 6.289 461,017 +0.00(+0.00%)
Mar 31, 2014 6.310 6.334 6.264 6.289 534,391 -0.01(-0.17%)
Mar 28, 2014 6.250 6.324 6.233 6.299 503,428 +0.07(+1.06%)
Mar 27, 2014 6.146 6.261 6.122 6.233 601,648 +0.10(+1.70%)
Mar 26, 2014 6.132 6.188 6.125 6.129 1,018,285 -0.01(-0.11%)
Mar 25, 2014 6.247 6.264 6.125 6.136 1,426,210 -0.10(-1.62%)
Mar 24, 2014 6.240 6.261 6.216 6.237 582,778 +0.01(+0.22%)
Mar 21, 2014 6.240 6.289 6.219 6.223 1,015,546 -0.02(-0.28%)
Mar 20, 2014 6.310 6.320 6.237 6.240 1,281,033 -0.10(-1.54%)
Mar 19, 2014 6.466 6.477 6.327 6.338 815,067 -0.12(-1.89%)
Mar 18, 2014 6.470 6.491 6.442 6.459 398,978 +0.01(+0.16%)
Mar 17, 2014 6.421 6.459 6.400 6.449 463,441 +0.02(+0.38%)
Mar 14, 2014 6.456 6.481 6.351 6.425 1,019,357 -0.02(-0.38%)
Mar 13, 2014 6.512 6.529 6.425 6.449 593,090 -0.03(-0.48%)
Mar 12, 2014 6.449 6.512 6.449 6.480 346,005 +0.03(+0.49%)
Mar 11, 2014 6.480 6.498 6.445 6.449 533,573 -0.02(-0.27%)
Mar 10, 2014 6.435 6.491 6.408 6.466 745,284 +0.04(+0.70%)
Mar 07, 2014 6.515 6.522 6.418 6.421 1,007,453 -0.10(-1.54%)
Mar 06, 2014 6.539 6.560 6.515 6.522 505,850 -0.02(-0.26%)
Mar 05, 2014 6.539 6.553 6.508 6.539 537,846 +0.02(+0.32%)
Mar 04, 2014 6.511 6.556 6.501 6.518 730,431 +0.02(+0.37%)
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.