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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2012 4.669 4.702 4.669 4.692 365,901 -0.00(-0.05%)
Apr 27, 2012 4.700 4.710 4.664 4.695 558,580 -0.01(-0.22%)
Apr 26, 2012 4.671 4.708 4.664 4.705 370,347 +0.03(+0.72%)
Apr 25, 2012 4.666 4.695 4.664 4.671 363,303 -0.00(-0.06%)
Apr 24, 2012 4.638 4.687 4.638 4.674 459,328 +0.02(+0.50%)
Apr 23, 2012 4.651 4.679 4.630 4.651 663,299 -0.01(-0.17%)
Apr 20, 2012 4.702 4.720 4.656 4.659 376,473 -0.05(-0.99%)
Apr 19, 2012 4.692 4.739 4.690 4.705 523,170 +0.02(+0.32%)
Apr 18, 2012 4.690 4.721 4.684 4.690 547,675 -0.01(-0.21%)
Apr 17, 2012 4.690 4.715 4.677 4.700 446,960 +0.03(+0.55%)
Apr 16, 2012 4.674 4.705 4.640 4.674 298,818 +0.05(+1.00%)
Apr 13, 2012 4.630 4.656 4.604 4.628 476,081 -0.03(-0.72%)
Apr 12, 2012 4.659 4.677 4.617 4.661 348,464 +0.02(+0.33%)
Apr 11, 2012 4.630 4.679 4.602 4.646 797,023 +0.06(+1.35%)
Apr 10, 2012 4.664 4.682 4.555 4.584 1,165,000 -0.11(-2.28%)
Apr 09, 2012 4.706 4.709 4.650 4.691 1,263,788 -0.01(-0.27%)
Apr 05, 2012 4.935 4.935 4.699 4.704 570,542 -0.06(-1.19%)
Apr 04, 2012 4.781 4.791 4.750 4.760 602,707 -0.03(-0.64%)
Apr 03, 2012 4.811 4.811 4.775 4.791 515,294 -0.01(-0.21%)
Apr 02, 2012 4.775 4.801 4.745 4.801 589,087 +0.03(+0.54%)
Mar 30, 2012 4.781 4.806 4.768 4.775 455,218 -0.01(-0.21%)
Mar 29, 2012 4.747 4.786 4.719 4.786 403,540 +0.03(+0.65%)
Mar 28, 2012 4.783 4.824 4.740 4.755 531,603 -0.03(-0.59%)
Mar 27, 2012 4.809 4.832 4.747 4.783 791,976 -0.04(-0.75%)
Mar 26, 2012 4.896 4.896 4.819 4.819 436,598 -0.07(-1.52%)
Mar 23, 2012 4.863 4.896 4.811 4.894 944,878 +0.04(+0.90%)
Mar 22, 2012 4.811 4.891 4.796 4.850 560,620 +0.04(+0.80%)
Mar 21, 2012 4.770 4.847 4.760 4.811 726,347 +0.03(+0.64%)
Mar 20, 2012 4.696 4.811 4.686 4.781 881,840 +0.05(+1.14%)
Mar 19, 2012 4.747 4.793 4.711 4.727 2,856,209 -0.01(-0.27%)
Mar 16, 2012 4.824 4.827 4.670 4.740 2,571,117 -0.09(-1.96%)
Mar 15, 2012 4.929 4.929 4.832 4.835 850,949 -0.09(-1.77%)
Mar 14, 2012 4.945 4.945 4.860 4.922 869,090 -0.02(-0.36%)
Mar 13, 2012 4.904 4.945 4.904 4.940 1,102,348 +0.04(+0.73%)
Mar 12, 2012 4.914 4.953 4.888 4.904 519,273 -0.02(-0.42%)
Mar 09, 2012 4.955 4.991 4.914 4.924 630,551 -0.04(-0.72%)
Mar 08, 2012 4.896 4.970 4.876 4.960 760,921 +0.08(+1.60%)
Mar 07, 2012 4.782 4.895 4.782 4.882 584,497 +0.11(+2.24%)
Mar 06, 2012 4.910 4.920 4.749 4.775 1,403,844 -0.16(-3.16%)
Mar 05, 2012 4.951 4.956 4.862 4.930 616,948 -0.03(-0.51%)
Mar 02, 2012 4.910 4.956 4.902 4.956 456,123 +0.04(+0.78%)
Mar 01, 2012 4.885 4.928 4.873 4.918 702,808 +0.03(+0.68%)
Feb 29, 2012 4.844 4.890 4.839 4.885 413,856 +0.04(+0.74%)
Feb 28, 2012 4.869 4.890 4.836 4.849 541,415 -0.03(-0.63%)
Feb 27, 2012 4.887 4.890 4.862 4.879 553,929 -0.01(-0.26%)
Feb 24, 2012 4.849 4.892 4.846 4.892 593,330 +0.05(+0.95%)
Feb 23, 2012 4.851 4.872 4.834 4.846 523,600 -0.03(-0.52%)
Feb 22, 2012 4.844 4.874 4.836 4.872 455,880 +0.03(+0.58%)
Feb 21, 2012 4.823 4.877 4.821 4.844 657,827 +0.02(+0.32%)
Feb 17, 2012 4.821 4.834 4.811 4.828 507,039 +0.01(+0.26%)
Feb 16, 2012 4.785 4.816 4.760 4.816 373,466 +0.02(+0.48%)
Feb 15, 2012 4.777 4.800 4.760 4.793 383,668 +0.02(+0.43%)
Feb 14, 2012 4.798 4.800 4.752 4.772 612,870 -0.04(-0.74%)
Feb 13, 2012 4.826 4.826 4.795 4.808 559,524 -0.00(-0.05%)
Feb 10, 2012 4.790 4.816 4.790 4.811 521,827 +0.01(+0.21%)
Feb 09, 2012 4.805 4.828 4.795 4.800 720,117 +0.00(+0.03%)
Feb 08, 2012 4.779 4.817 4.766 4.799 1,124,088 +0.00(+0.05%)
Feb 07, 2012 4.771 4.817 4.769 4.797 602,274 +0.03(+0.64%)
Feb 06, 2012 4.781 4.800 4.741 4.766 888,629 -0.02(-0.48%)
Feb 03, 2012 4.855 4.857 4.774 4.789 990,192 -0.05(-1.05%)
Feb 02, 2012 4.804 4.842 4.799 4.840 594,381 +0.03(+0.63%)
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.