Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.33 +0.03 (+0.21%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 30, 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, 2013 5.495 5.554 5.325 5.352 2,832,769 -0.13(-2.46%)
May 30, 2013 5.434 5.600 5.434 5.486 2,180,028 +0.03(+0.59%)
May 29, 2013 5.554 5.557 5.305 5.454 7,538,604 -0.15(-2.61%)
May 28, 2013 5.902 5.908 5.521 5.600 4,484,912 -0.27(-4.64%)
May 24, 2013 5.970 5.990 5.835 5.873 984,216 -0.09(-1.47%)
May 23, 2013 5.908 5.961 5.850 5.961 729,696 +0.04(+0.59%)
May 22, 2013 5.835 6.016 5.823 5.926 1,551,631 +0.07(+1.25%)
May 21, 2013 5.917 5.955 5.765 5.852 3,307,505 -0.10(-1.62%)
May 20, 2013 6.122 6.122 5.887 5.949 3,133,347 -0.18(-2.96%)
May 17, 2013 6.236 6.262 6.107 6.131 2,132,884 -0.12(-1.88%)
May 16, 2013 6.298 6.315 6.224 6.248 721,140 -0.06(-1.02%)
May 15, 2013 6.342 6.362 6.312 6.312 760,524 -0.05(-0.74%)
May 13, 2013 6.426 6.444 6.350 6.359 508,179 -0.07(-1.05%)
May 10, 2013 6.424 6.473 6.424 6.427 443,402 -0.00(-0.04%)
May 09, 2013 6.435 6.459 6.427 6.429 482,571 -0.01(-0.09%)
May 08, 2013 6.421 6.464 6.421 6.435 849,636 +0.01(+0.18%)
May 07, 2013 6.435 6.450 6.421 6.424 413,507 -0.01(-0.14%)
May 06, 2013 6.432 6.447 6.412 6.432 629,239 +0.03(+0.41%)
May 03, 2013 6.424 6.421 6.406 6.406 517,147 +0.00(+0.00%)
May 02, 2013 6.424 6.435 6.392 6.406 401,062 +0.01(+0.18%)
May 01, 2013 6.392 6.428 6.380 6.395 604,589 +0.04(+0.64%)
Apr 30, 2013 6.389 6.389 6.336 6.354 661,548 -0.03(-0.43%)
Apr 29, 2013 6.397 6.409 6.365 6.381 454,954 -0.02(-0.26%)
Apr 26, 2013 6.409 6.400 6.377 6.397 444,085 +0.01(+0.09%)
Apr 25, 2013 6.374 6.409 6.374 6.392 556,819 +0.01(+0.14%)
Apr 24, 2013 6.310 6.406 6.310 6.383 551,500 +0.06(+0.92%)
Apr 23, 2013 6.290 6.345 6.290 6.325 413,627 +0.04(+0.65%)
Apr 22, 2013 6.278 6.295 6.249 6.284 465,061 +0.02(+0.33%)
Apr 19, 2013 6.243 6.296 6.231 6.263 389,804 +0.03(+0.47%)
Apr 18, 2013 6.240 6.287 6.227 6.234 323,377 -0.01(-0.09%)
Apr 17, 2013 6.202 6.266 6.183 6.240 556,342 +0.04(+0.66%)
Apr 16, 2013 6.162 6.205 6.144 6.199 523,003 +0.04(+0.71%)
Apr 15, 2013 6.197 6.197 6.156 6.156 276,720 -0.01(-0.24%)
Apr 12, 2013 6.167 6.177 6.159 6.170 380,831 +0.01(+0.14%)
Apr 11, 2013 6.191 6.208 6.159 6.162 753,894 -0.03(-0.56%)
Apr 10, 2013 6.179 6.223 6.179 6.197 429,624 +0.04(+0.61%)
Apr 09, 2013 6.191 6.202 6.159 6.159 842,692 -0.03(-0.56%)
Apr 08, 2013 6.194 6.232 6.170 6.194 548,295 +0.01(+0.23%)
Apr 05, 2013 6.165 6.196 6.144 6.179 496,343 +0.02(+0.28%)
Apr 04, 2013 6.156 6.185 6.153 6.162 540,335 +0.01(+0.14%)
Apr 03, 2013 6.211 6.211 6.153 6.153 687,256 -0.03(-0.47%)
Apr 02, 2013 6.280 6.283 6.153 6.182 977,543 -0.06(-0.97%)
Apr 01, 2013 6.283 6.283 6.231 6.243 583,535 +0.01(+0.23%)
Mar 28, 2013 6.243 6.263 6.202 6.228 837,207 +0.03(+0.47%)
Mar 27, 2013 6.202 6.237 6.179 6.199 405,413 +0.02(+0.28%)
Mar 26, 2013 6.173 6.205 6.165 6.182 442,442 +0.02(+0.33%)
Mar 25, 2013 6.225 6.266 6.153 6.162 577,606 -0.05(-0.84%)
Mar 22, 2013 6.194 6.251 6.188 6.214 541,838 +0.03(+0.52%)
Mar 21, 2013 6.208 6.249 6.168 6.182 481,268 -0.01(-0.23%)
Mar 20, 2013 6.133 6.214 6.133 6.196 500,562 +0.06(+0.99%)
Mar 19, 2013 6.089 6.170 6.066 6.136 625,339 +0.07(+1.15%)
Mar 18, 2013 5.968 6.135 5.936 6.066 1,191,767 +0.06(+1.06%)
Mar 15, 2013 6.214 6.237 5.974 6.003 2,471,566 -0.22(-3.49%)
Mar 14, 2013 6.333 6.347 6.214 6.220 706,256 -0.05(-0.88%)
Mar 13, 2013 6.280 6.318 6.275 6.275 426,853 +0.00(+0.00%)
Mar 12, 2013 6.330 6.355 6.275 6.275 553,620 -0.05(-0.73%)
Mar 11, 2013 6.304 6.333 6.289 6.321 552,963 +0.03(+0.41%)
Mar 08, 2013 6.269 6.341 6.257 6.295 565,865 +0.03(+0.51%)
Mar 07, 2013 6.347 6.347 6.211 6.263 1,055,018 -0.08(-1.32%)
Mar 06, 2013 6.350 6.379 6.330 6.347 915,761 +0.01(+0.18%)
Mar 05, 2013 6.341 6.359 6.315 6.335 921,311 +0.01(+0.23%)
Mar 04, 2013 6.261 6.341 6.261 6.321 864,488 +0.06(+1.01%)
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.