Pimco Corporate & Income Opportunity Fund Historical Stock Prices

PTY 
$15.24
*  
0.08
0.53%
Get PTY Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading PTY now
Exchange: NYSE

Community Rating:
View:    PTY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.11  15.25  15.09  15.24 173,297
06/02/2015 15.11 15.22 15.04 15.16 234,353
06/01/2015 15 15.18 14.93 15.14 235,281
05/29/2015 14.93 15.03 14.91 14.96 256,966
05/28/2015 15.06 15.12 14.9 14.94 449,074
05/27/2015 15.09 15.11 15.04 15.0532 136,309
05/26/2015 15.1 15.14 15.02 15.08 189,696
05/22/2015 15.14 15.17 15.06 15.09 121,574
05/21/2015 15.05 15.24 15.0301 15.14 286,731
05/20/2015 15.14 15.18 15.09 15.11 237,379
05/19/2015 15.15 15.18 15.05 15.1 319,119
05/18/2015 15.29 15.29 15.18 15.2 193,404
05/15/2015 15.29 15.37 15.26 15.29 199,614
05/14/2015 15.26 15.33 15.25 15.31 187,002
05/13/2015 15.35 15.401 15.25 15.26 186,600
05/12/2015 15.4 15.49 15 15.36 430,160
05/11/2015 15.58 15.6399 15.42 15.44 233,450
05/08/2015 15.72 15.75 15.58 15.58 189,815
05/07/2015 15.8 15.81 15.69 15.72 140,259
05/06/2015 16.03 16.08 15.82 15.84 187,190
05/05/2015 16.09 16.09 15.83 15.96 203,940
05/04/2015 15.98 16.13 15.92 16.042 183,323
05/01/2015 15.95 15.95 15.8101 15.95 159,441
04/30/2015 15.63 15.87 15.6 15.87 279,102
04/29/2015 15.65 15.84 15.62 15.69 192,161
04/28/2015 15.74 15.75 15.67 15.7 147,243
04/27/2015 15.75 15.78 15.7 15.72 134,029
04/24/2015 15.71 15.75 15.7 15.74 74,405
04/23/2015 15.7 15.76 15.69 15.69 174,747
04/22/2015 15.68 15.7 15.65 15.7 94,466
04/21/2015 15.68 15.7 15.64 15.7 116,761
04/20/2015 15.68 15.7 15.62 15.67 136,153
04/17/2015 15.64 15.68 15.56 15.61 148,665
04/16/2015 15.61 15.7 15.58 15.68 171,427
04/15/2015 15.61 15.72 15.55 15.57 227,840
04/14/2015 15.56 15.669 15.53 15.59 215,335
04/13/2015 15.66 15.66 15.56 15.62 203,103
04/10/2015 15.54 15.75 15.42 15.68 227,407
04/09/2015 15.98 15.98 15.4 15.55 446,964
04/08/2015 16.12 16.14 16.06 16.07 153,832
04/07/2015 16.1 16.13 16.05 16.0801 174,689
04/06/2015 16 16.09 15.98 16.06 190,258
04/02/2015 15.82 16 15.8 15.98 205,268
04/01/2015 15.84 15.95 15.79 15.87 197,967
03/31/2015 15.63 15.78 15.63 15.77 229,917
03/30/2015 15.76 15.77 15.65 15.7 170,750
03/27/2015 15.53 15.653 15.49 15.64 125,997
03/26/2015 15.43 15.57 15.41 15.49 109,971
03/25/2015 15.59 15.5946 15.48 15.48 163,903
03/24/2015 15.52 15.61 15.49 15.53 200,742
03/23/2015 15.48 15.645 15.4612 15.52 216,991
03/20/2015 15.37 15.48 15.32 15.41 283,785
03/19/2015 15.37 15.39 15.2747 15.32 235,468
03/18/2015 15.37 15.58 15.12 15.37 587,262
03/17/2015 15.56 15.7599 15.35 15.47 467,833
03/16/2015 16.07 16.087 15.5 15.57 873,013
03/13/2015 16.01 16.07 16.01 16.06 70,151
03/12/2015 16.02 16.08 16.01 16.03 138,096
03/11/2015 16.19 16.25 15.98 16.01 209,467
03/10/2015 16.22 16.26 16.18 16.21 149,998
03/09/2015 16.25 16.36 16.24 16.3 138,394
03/06/2015 16.38 16.44 16.22 16.31 224,820
03/05/2015 16.43 16.48 16.37 16.39 145,960
03/04/2015 16.35 16.4389 16.3458 16.41 90,936
03/03/2015 16.33 16.48 16.31 16.35 192,780
03/02/2015 16.33 16.4 16.24 16.32 221,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?