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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.14 +0.06 (+0.43%)
Streaming Delayed Price Updated: 2:11 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 31, 2017 8.219 8.272 8.189 8.264 579,476 +0.06(+0.74%)
May 30, 2017 8.209 8.219 8.178 8.204 281,495 -0.02(-0.18%)
May 26, 2017 8.204 8.224 8.170 8.219 292,747 +0.03(+0.31%)
May 25, 2017 8.184 8.204 8.163 8.194 369,703 +0.02(+0.19%)
May 24, 2017 8.173 8.184 8.163 8.178 361,447 +0.01(+0.12%)
May 23, 2017 8.143 8.173 8.123 8.168 460,309 +0.04(+0.50%)
May 22, 2017 8.067 8.128 8.057 8.128 433,880 +0.06(+0.75%)
May 19, 2017 8.052 8.103 8.052 8.067 374,997 -0.02(-0.19%)
May 18, 2017 8.072 8.105 8.007 8.082 524,666 -0.01(-0.06%)
May 17, 2017 8.098 8.120 8.057 8.088 514,326 -0.04(-0.44%)
May 16, 2017 8.113 8.153 8.108 8.123 538,206 +0.02(+0.25%)
May 15, 2017 8.123 8.133 8.082 8.103 585,162 +0.03(+0.38%)
May 12, 2017 8.133 8.148 8.047 8.072 558,576 -0.08(-0.99%)
May 11, 2017 8.173 8.194 8.108 8.153 406,902 -0.05(-0.62%)
May 10, 2017 8.153 8.209 8.113 8.204 781,062 -0.01(-0.06%)
May 09, 2017 8.239 8.239 8.163 8.209 569,949 -0.01(-0.12%)
May 08, 2017 8.189 8.224 8.174 8.219 902,164 +0.04(+0.49%)
May 05, 2017 8.114 8.179 8.111 8.179 549,395 +0.06(+0.74%)
May 04, 2017 8.129 8.133 8.053 8.119 727,656 -0.01(-0.12%)
May 03, 2017 8.134 8.134 8.074 8.129 507,531 +0.04(+0.43%)
May 02, 2017 8.064 8.114 8.064 8.094 785,968 +0.04(+0.44%)
May 01, 2017 8.053 8.089 8.028 8.059 613,523 +0.02(+0.19%)
Apr 28, 2017 8.003 8.043 7.978 8.043 741,666 +0.05(+0.63%)
Apr 27, 2017 7.963 7.993 7.958 7.993 392,137 +0.03(+0.38%)
Apr 26, 2017 7.958 7.963 7.928 7.963 389,579 +0.02(+0.19%)
Apr 25, 2017 7.953 7.978 7.928 7.948 596,756 -0.01(-0.06%)
Apr 24, 2017 7.963 7.963 7.923 7.953 410,484 +0.01(+0.13%)
Apr 21, 2017 7.948 7.948 7.903 7.943 425,009 +0.02(+0.25%)
Apr 20, 2017 7.913 7.978 7.898 7.923 307,170 +0.02(+0.19%)
Apr 19, 2017 7.943 7.953 7.868 7.908 390,588 -0.02(-0.24%)
Apr 18, 2017 7.928 7.943 7.908 7.928 435,916 -0.00(-0.01%)
Apr 17, 2017 7.928 7.943 7.898 7.928 369,948 +0.03(+0.32%)
Apr 13, 2017 7.893 7.933 7.893 7.903 609,193 +0.01(+0.13%)
Apr 12, 2017 7.918 7.933 7.878 7.893 372,422 -0.01(-0.13%)
Apr 11, 2017 7.878 7.913 7.862 7.903 567,980 +0.02(+0.25%)
Apr 10, 2017 7.853 7.896 7.848 7.883 584,031 +0.03(+0.44%)
Apr 07, 2017 7.848 7.848 7.828 7.848 644,804 +0.01(+0.13%)
Apr 06, 2017 7.819 7.848 7.819 7.838 279,798 +0.01(+0.13%)
Apr 05, 2017 7.833 7.848 7.809 7.828 583,671 +0.01(+0.13%)
Apr 04, 2017 7.789 7.833 7.789 7.819 579,112 +0.01(+0.19%)
Apr 03, 2017 7.804 7.809 7.664 7.804 649,108 +0.00(+0.00%)
Mar 31, 2017 7.794 7.819 7.749 7.804 368,323 +0.02(+0.26%)
Mar 30, 2017 7.754 7.809 7.730 7.784 415,506 +0.03(+0.38%)
Mar 29, 2017 7.704 7.754 7.699 7.754 379,858 +0.05(+0.71%)
Mar 28, 2017 7.640 7.699 7.640 7.699 491,506 +0.05(+0.65%)
Mar 27, 2017 7.689 7.694 7.637 7.649 370,963 -0.05(-0.65%)
Mar 24, 2017 7.729 7.734 7.699 7.699 286,874 -0.01(-0.19%)
Mar 23, 2017 7.704 7.734 7.689 7.714 255,993 +0.01(+0.13%)
Mar 22, 2017 7.679 7.716 7.659 7.704 390,748 +0.05(+0.65%)
Mar 21, 2017 7.674 7.709 7.654 7.654 508,538 -0.02(-0.26%)
Mar 20, 2017 7.659 7.709 7.659 7.674 517,270 -0.01(-0.13%)
Mar 17, 2017 7.654 7.694 7.640 7.684 268,857 +0.02(+0.32%)
Mar 16, 2017 7.679 7.679 7.595 7.659 444,319 +0.01(+0.20%)
Mar 15, 2017 7.485 7.689 7.396 7.645 1,128,176 +0.14(+1.85%)
Mar 14, 2017 7.590 7.601 7.466 7.505 510,186 -0.08(-1.11%)
Mar 13, 2017 7.575 7.625 7.560 7.590 321,269 +0.05(+0.66%)
Mar 10, 2017 7.520 7.600 7.520 7.540 649,194 +0.00(+0.07%)
Mar 09, 2017 7.704 7.704 7.528 7.535 1,197,450 -0.20(-2.57%)
Mar 08, 2017 7.808 7.828 7.719 7.734 813,650 -0.07(-0.95%)
Mar 07, 2017 7.749 7.818 7.749 7.808 498,539 +0.03(+0.38%)
Mar 06, 2017 7.724 7.783 7.714 7.778 539,424 +0.05(+0.70%)
Mar 03, 2017 7.690 7.759 7.690 7.724 500,124 +0.01(+0.13%)
Mar 02, 2017 7.709 7.793 7.699 7.714 713,199 +0.03(+0.45%)
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.