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 (%)
Oct 29, 2010 3.734 3.749 3.726 3.732 589,704 +0.00(+0.06%)
Oct 28, 2010 3.715 3.730 3.709 3.730 496,956 +0.03(+0.69%)
Oct 27, 2010 3.675 3.705 3.669 3.705 859,492 +0.03(+0.86%)
Oct 25, 2010 3.669 3.694 3.667 3.673 998,290 +0.00(+0.12%)
Oct 22, 2010 3.682 3.688 3.667 3.669 662,480 -0.01(-0.40%)
Oct 21, 2010 3.682 3.698 3.675 3.684 847,197 +0.01(+0.17%)
Oct 20, 2010 3.692 3.707 3.656 3.677 1,686,571 -0.01(-0.29%)
Oct 19, 2010 3.652 3.694 3.652 3.688 671,852 +0.03(+0.87%)
Oct 18, 2010 3.662 3.673 3.648 3.656 1,338,612 -0.01(-0.23%)
Oct 15, 2010 3.720 3.723 3.658 3.665 1,279,109 -0.06(-1.59%)
Oct 14, 2010 3.743 3.743 3.715 3.724 971,810 -0.03(-0.77%)
Oct 13, 2010 3.728 3.764 3.728 3.753 866,148 +0.02(+0.60%)
Oct 12, 2010 3.730 3.738 3.715 3.730 645,423 +0.01(+0.28%)
Oct 11, 2010 3.715 3.743 3.709 3.720 747,949 +0.01(+0.23%)
Oct 08, 2010 3.711 3.720 3.679 3.711 763,173 +0.03(+0.86%)
Oct 07, 2010 3.686 3.696 3.677 3.679 464,046 -0.01(-0.40%)
Oct 06, 2010 3.682 3.696 3.658 3.694 1,102,063 +0.02(+0.49%)
Oct 05, 2010 3.714 3.729 3.670 3.676 1,880,038 -0.04(-1.02%)
Oct 04, 2010 3.708 3.722 3.706 3.714 754,514 +0.01(+0.17%)
Oct 01, 2010 3.708 3.716 3.678 3.708 622,471 +0.01(+0.40%)
Sep 30, 2010 3.668 3.701 3.666 3.693 1,032,979 +0.02(+0.51%)
Sep 29, 2010 3.666 3.680 3.659 3.674 905,796 +0.02(+0.63%)
Sep 28, 2010 3.664 3.676 3.645 3.651 976,482 -0.02(-0.52%)
Sep 27, 2010 3.666 3.679 3.659 3.670 799,215 -0.00(-0.11%)
Sep 24, 2010 3.674 3.689 3.640 3.674 1,294,346 -0.01(-0.40%)
Sep 23, 2010 3.657 3.689 3.651 3.689 765,959 +0.03(+0.69%)
Sep 22, 2010 3.647 3.668 3.643 3.664 709,747 +0.01(+0.17%)
Sep 21, 2010 3.632 3.657 3.630 3.657 937,625 +0.03(+0.93%)
Sep 20, 2010 3.638 3.647 3.609 3.624 1,091,921 -0.01(-0.29%)
Sep 17, 2010 3.634 3.668 3.628 3.634 939,912 +0.02(+0.58%)
Sep 15, 2010 3.605 3.659 3.603 3.613 1,211,074 +0.00(+0.00%)
Sep 14, 2010 3.647 3.651 3.613 3.613 2,158,280 -0.04(-1.04%)
Sep 13, 2010 3.674 3.676 3.632 3.651 1,116,000 -0.03(-0.80%)
Sep 10, 2010 3.649 3.687 3.649 3.680 508,677 +0.03(+0.69%)
Sep 09, 2010 3.695 3.695 3.645 3.655 1,119,086 -0.02(-0.54%)
Sep 08, 2010 3.656 3.675 3.640 3.675 758,570 +0.02(+0.51%)
Sep 07, 2010 3.642 3.656 3.627 3.656 738,688 +0.03(+0.69%)
Sep 03, 2010 3.619 3.646 3.606 3.631 679,134 +0.02(+0.64%)
Sep 02, 2010 3.606 3.629 3.594 3.608 776,480 -0.00(-0.06%)
Sep 01, 2010 3.621 3.652 3.598 3.610 633,747 +0.01(+0.41%)
Aug 31, 2010 3.587 3.612 3.587 3.596 840,481 -0.00(-0.13%)
Aug 30, 2010 3.562 3.604 3.562 3.600 641,098 +0.03(+0.83%)
Aug 27, 2010 3.571 3.594 3.556 3.571 707,018 +0.00(+0.06%)
Aug 26, 2010 3.627 3.627 3.569 3.569 1,039,576 -0.03(-0.70%)
Aug 25, 2010 3.617 3.631 3.581 3.594 1,232,152 -0.03(-0.86%)
Aug 24, 2010 3.656 3.661 3.625 3.625 865,847 -0.04(-0.97%)
Aug 23, 2010 3.696 3.704 3.661 3.661 660,664 -0.04(-0.96%)
Aug 20, 2010 3.617 3.709 3.617 3.696 1,134,735 +0.06(+1.67%)
Aug 19, 2010 3.631 3.656 3.617 3.635 1,177,566 -0.01(-0.40%)
Aug 18, 2010 3.667 3.688 3.650 3.650 1,030,291 -0.02(-0.46%)
Aug 17, 2010 3.652 3.684 3.642 3.667 1,008,552 +0.01(+0.40%)
Aug 16, 2010 3.631 3.656 3.615 3.652 750,946 +0.02(+0.63%)
Aug 13, 2010 3.629 3.638 3.600 3.629 769,875 +0.01(+0.17%)
Aug 12, 2010 3.642 3.646 3.594 3.623 1,160,944 -0.03(-0.74%)
Aug 11, 2010 3.663 3.673 3.592 3.650 1,345,164 -0.04(-0.96%)
Aug 10, 2010 3.633 3.686 3.625 3.686 785,181 +0.04(+1.06%)
Aug 09, 2010 3.655 3.655 3.622 3.647 882,960 +0.02(+0.51%)
Aug 06, 2010 3.628 3.646 3.612 3.628 821,852 +0.02(+0.63%)
Aug 05, 2010 3.622 3.624 3.601 3.605 670,754 -0.01(-0.17%)
Aug 04, 2010 3.601 3.613 3.574 3.612 1,338,990 +0.00(+0.12%)
Aug 03, 2010 3.566 3.632 3.566 3.608 1,116,831 +0.03(+0.93%)
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.