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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2009 2.231 2.249 2.184 2.223 799,341 -0.02(-0.88%)
Jun 29, 2009 2.215 2.251 2.194 2.243 882,045 +0.04(+1.88%)
Jun 26, 2009 2.192 2.215 2.168 2.201 832,805 +0.04(+1.83%)
Jun 25, 2009 2.172 2.336 2.142 2.162 806,736 -0.00(-0.09%)
Jun 24, 2009 2.172 2.198 2.162 2.164 1,126,099 -0.01(-0.27%)
Jun 23, 2009 2.144 2.174 2.142 2.170 647,012 +0.03(+1.20%)
Jun 22, 2009 2.160 2.176 2.134 2.144 1,190,883 -0.03(-1.18%)
Jun 19, 2009 2.168 2.178 2.162 2.170 552,816 -0.00(-0.09%)
Jun 18, 2009 2.172 2.182 2.156 2.172 857,830 +0.02(+0.82%)
Jun 17, 2009 2.168 2.184 2.138 2.154 931,792 -0.00(-0.09%)
Jun 16, 2009 2.101 2.168 2.093 2.156 1,129,680 +0.06(+2.63%)
Jun 15, 2009 2.134 2.188 2.073 2.101 1,285,925 -0.05(-2.21%)
Jun 12, 2009 2.156 2.170 2.124 2.148 1,089,784 -0.01(-0.37%)
Jun 11, 2009 2.192 2.211 2.156 2.156 1,146,683 -0.02(-0.82%)
Jun 10, 2009 2.243 2.251 2.101 2.174 1,488,533 -0.06(-2.74%)
Jun 09, 2009 2.235 2.251 2.211 2.235 846,561 -0.02(-0.70%)
Jun 08, 2009 2.227 2.271 2.221 2.251 987,120 -0.01(-0.35%)
Jun 05, 2009 2.243 2.261 2.231 2.259 1,197,270 +0.03(+1.15%)
Jun 04, 2009 2.182 2.251 2.172 2.233 1,005,890 +0.04(+1.71%)
Jun 03, 2009 2.140 2.196 2.140 2.196 1,869,819 +0.02(+0.82%)
Jun 02, 2009 2.115 2.182 2.113 2.178 1,093,087 +0.08(+3.57%)
Jun 01, 2009 2.138 2.143 2.093 2.103 1,297,139 +0.00(+0.19%)
May 29, 2009 2.059 2.113 2.047 2.099 1,074,438 +0.05(+2.21%)
May 28, 2009 2.014 2.053 2.010 2.053 788,239 +0.04(+1.96%)
May 27, 2009 2.026 2.042 2.006 2.014 958,914 -0.01(-0.29%)
May 26, 2009 1.988 2.042 1.978 2.020 994,738 +0.03(+1.39%)
May 22, 2009 2.008 2.020 1.978 1.992 1,007,359 -0.02(-1.18%)
May 21, 2009 2.040 2.040 1.994 2.016 655,571 -0.03(-1.26%)
May 20, 2009 2.053 2.089 2.034 2.042 986,958 +0.02(+0.88%)
May 19, 2009 1.965 2.051 1.965 2.024 913,082 +0.04(+2.09%)
May 18, 2009 1.923 1.992 1.917 1.982 1,037,708 +0.07(+3.51%)
May 15, 2009 1.889 1.939 1.886 1.915 924,635 +0.00(+0.21%)
May 14, 2009 1.899 1.933 1.858 1.911 816,830 +0.01(+0.42%)
May 13, 2009 1.955 1.963 1.895 1.903 954,964 -0.07(-3.31%)
May 12, 2009 1.961 1.984 1.949 1.968 930,202 +0.00(+0.10%)
May 11, 2009 1.959 1.968 1.937 1.966 779,918 +0.00(+0.00%)
May 08, 2009 1.909 1.966 1.907 1.966 1,071,835 +0.07(+3.86%)
May 07, 2009 1.911 1.937 1.866 1.893 1,137,986 -0.03(-1.34%)
May 06, 2009 1.911 1.945 1.882 1.919 1,198,501 +0.01(+0.62%)
May 05, 2009 1.870 1.907 1.870 1.907 1,241,907 +0.03(+1.79%)
May 04, 2009 1.842 1.905 1.842 1.874 1,351,109 +0.04(+2.26%)
May 01, 2009 1.834 1.834 1.793 1.832 713,493 +0.04(+2.43%)
Apr 30, 2009 1.812 1.818 1.789 1.789 891,780 +0.02(+0.89%)
Apr 29, 2009 1.737 1.787 1.732 1.773 1,268,892 +0.04(+2.51%)
Apr 28, 2009 1.722 1.767 1.711 1.730 597,037 +0.01(+0.46%)
Apr 27, 2009 1.700 1.745 1.698 1.722 939,774 -0.01(-0.57%)
Apr 24, 2009 1.708 1.757 1.698 1.732 979,584 +0.02(+1.27%)
Apr 23, 2009 1.761 1.775 1.700 1.710 1,651,732 -0.05(-2.91%)
Apr 22, 2009 1.779 1.805 1.755 1.761 846,890 -0.05(-2.51%)
Apr 21, 2009 1.698 1.816 1.680 1.807 1,781,007 +0.09(+5.05%)
Apr 20, 2009 1.866 1.870 1.720 1.720 2,314,218 -0.16(-8.60%)
Apr 17, 2009 1.840 1.895 1.834 1.882 1,247,959 +0.02(+1.28%)
Apr 16, 2009 1.807 1.868 1.799 1.858 966,415 +0.06(+3.07%)
Apr 15, 2009 1.724 1.814 1.710 1.803 838,609 +0.04(+2.01%)
Apr 14, 2009 1.791 1.816 1.747 1.767 888,503 -0.02(-1.32%)
Apr 13, 2009 1.741 1.793 1.718 1.791 759,517 +0.06(+3.51%)
Apr 09, 2009 1.726 1.743 1.690 1.730 1,158,367 +0.06(+3.70%)
Apr 08, 2009 1.659 1.668 1.643 1.668 692,119 +0.01(+0.84%)
Apr 07, 2009 1.639 1.659 1.611 1.655 525,810 +0.03(+1.58%)
Apr 06, 2009 1.659 1.662 1.621 1.629 969,565 -0.03(-1.90%)
Apr 03, 2009 1.678 1.694 1.655 1.660 1,113,619 +0.00(+0.12%)
Apr 02, 2009 1.639 1.716 1.621 1.659 1,062,211 +0.06(+3.83%)
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.