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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2016 6.387 6.436 6.387 6.409 356,777 +0.00(+0.00%)
May 27, 2016 6.391 6.409 6.409 6.409 230,332 +0.03(+0.49%)
May 26, 2016 6.418 6.423 6.364 6.378 271,147 -0.03(-0.49%)
May 25, 2016 6.373 6.427 6.355 6.409 411,437 +0.04(+0.56%)
May 24, 2016 6.324 6.378 6.301 6.373 383,563 +0.06(+1.00%)
May 23, 2016 6.297 6.319 6.274 6.310 362,022 +0.01(+0.14%)
May 20, 2016 6.234 6.319 6.194 6.301 467,326 +0.14(+2.26%)
May 19, 2016 6.252 6.252 6.108 6.162 1,023,384 -0.12(-1.86%)
May 18, 2016 6.369 6.382 6.274 6.279 465,503 -0.10(-1.62%)
May 17, 2016 6.409 6.409 6.346 6.382 643,275 +0.03(+0.42%)
May 16, 2016 6.292 6.382 6.279 6.355 548,509 +0.06(+1.00%)
May 13, 2016 6.292 6.301 6.279 6.292 336,688 +0.00(+0.00%)
May 12, 2016 6.306 6.306 6.265 6.292 263,704 -0.00(-0.07%)
May 11, 2016 6.283 6.319 6.256 6.297 338,068 -0.01(-0.14%)
May 10, 2016 6.315 6.337 6.261 6.306 611,866 +0.02(+0.36%)
May 09, 2016 6.261 6.297 6.254 6.283 630,612 -0.00(-0.07%)
May 06, 2016 6.283 6.288 6.243 6.288 524,976 +0.00(+0.00%)
May 05, 2016 6.261 6.292 6.248 6.288 572,683 +0.03(+0.50%)
May 04, 2016 6.239 6.270 6.221 6.257 479,318 +0.02(+0.36%)
May 03, 2016 6.221 6.261 6.196 6.234 432,401 +0.00(+0.07%)
May 02, 2016 6.226 6.234 6.177 6.230 503,407 +0.04(+0.72%)
Apr 29, 2016 6.194 6.208 6.163 6.185 453,346 -0.01(-0.22%)
Apr 28, 2016 6.199 6.212 6.159 6.199 492,400 +0.02(+0.36%)
Apr 27, 2016 6.185 6.185 6.150 6.177 276,669 -0.00(-0.07%)
Apr 26, 2016 6.150 6.194 6.114 6.181 563,689 +0.04(+0.58%)
Apr 25, 2016 6.141 6.145 6.101 6.145 355,839 +0.01(+0.22%)
Apr 22, 2016 6.141 6.168 6.083 6.132 646,102 -0.03(-0.43%)
Apr 21, 2016 6.172 6.185 6.132 6.159 393,690 -0.00(-0.07%)
Apr 20, 2016 6.110 6.172 6.096 6.163 398,043 +0.05(+0.88%)
Apr 19, 2016 6.074 6.110 6.047 6.110 518,444 +0.04(+0.59%)
Apr 18, 2016 6.047 6.096 6.038 6.074 391,334 +0.03(+0.44%)
Apr 15, 2016 6.047 6.056 6.021 6.047 298,859 -0.00(-0.07%)
Apr 14, 2016 6.029 6.052 6.029 6.052 279,462 +0.01(+0.15%)
Apr 13, 2016 6.083 6.083 6.025 6.043 478,203 -0.01(-0.22%)
Apr 12, 2016 6.047 6.056 6.003 6.056 345,842 +0.02(+0.37%)
Apr 11, 2016 6.003 6.043 5.985 6.034 555,537 -0.01(-0.22%)
Apr 08, 2016 6.043 6.056 6.021 6.047 267,655 +0.00(+0.07%)
Apr 07, 2016 6.025 6.056 6.007 6.043 338,205 +0.00(+0.07%)
Apr 06, 2016 6.025 6.052 6.022 6.038 481,053 +0.03(+0.44%)
Apr 05, 2016 5.999 6.032 5.994 6.012 336,278 -0.01(-0.15%)
Apr 04, 2016 6.043 6.052 5.994 6.021 508,542 -0.02(-0.29%)
Apr 01, 2016 6.003 6.052 5.985 6.038 387,634 +0.02(+0.37%)
Mar 31, 2016 5.915 6.030 5.910 6.016 442,917 +0.12(+2.02%)
Mar 30, 2016 5.871 5.902 5.849 5.897 431,635 +0.04(+0.60%)
Mar 29, 2016 5.857 5.875 5.827 5.862 408,117 +0.01(+0.23%)
Mar 28, 2016 5.888 5.904 5.849 5.849 241,428 -0.03(-0.53%)
Mar 24, 2016 5.871 5.879 5.879 5.879 252,603 -0.03(-0.52%)
Mar 23, 2016 5.924 5.932 5.884 5.910 401,404 +0.00(+0.07%)
Mar 22, 2016 5.906 5.928 5.871 5.906 379,719 -0.01(-0.15%)
Mar 21, 2016 5.893 5.919 5.879 5.915 405,163 +0.01(+0.22%)
Mar 18, 2016 5.937 5.937 5.879 5.902 497,856 -0.01(-0.15%)
Mar 17, 2016 5.879 5.937 5.879 5.910 461,286 +0.00(+0.07%)
Mar 16, 2016 5.910 5.910 5.751 5.906 1,090,583 +0.00(+0.00%)
Mar 15, 2016 5.915 5.928 5.884 5.906 254,631 -0.02(-0.30%)
Mar 14, 2016 5.924 5.955 5.888 5.924 368,742 -0.03(-0.52%)
Mar 11, 2016 5.840 5.963 5.840 5.955 473,937 +0.13(+2.27%)
Mar 10, 2016 5.902 5.915 5.813 5.822 457,557 -0.05(-0.83%)
Mar 09, 2016 5.959 5.961 5.871 5.871 644,808 -0.04(-0.67%)
Mar 08, 2016 5.958 5.958 5.902 5.910 341,421 -0.04(-0.73%)
Mar 07, 2016 5.976 5.976 5.928 5.954 481,899 -0.02(-0.37%)
Mar 04, 2016 5.897 5.985 5.884 5.976 676,446 +0.09(+1.48%)
Mar 03, 2016 5.757 5.897 5.749 5.889 525,043 +0.14(+2.36%)
Mar 02, 2016 5.722 5.762 5.701 5.753 542,373 +0.05(+0.84%)
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.