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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.48 +0.02 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 30, 2010 3.562 3.589 3.556 3.562 524,474 -0.01(-0.29%)
Jul 29, 2010 3.572 3.576 3.552 3.572 633,162 +0.01(+0.29%)
Jul 28, 2010 3.564 3.581 3.556 3.562 503,238 -0.01(-0.41%)
Jul 27, 2010 3.589 3.591 3.558 3.576 842,689 -0.00(-0.06%)
Jul 26, 2010 3.570 3.583 3.560 3.578 992,168 +0.01(+0.35%)
Jul 23, 2010 3.554 3.576 3.537 3.566 545,855 -0.00(-0.12%)
Jul 22, 2010 3.493 3.583 3.493 3.570 1,233,043 +0.08(+2.38%)
Jul 21, 2010 3.539 3.547 3.487 3.487 1,196,072 -0.06(-1.75%)
Jul 20, 2010 3.508 3.549 3.487 3.549 792,955 +0.04(+1.12%)
Jul 19, 2010 3.487 3.524 3.487 3.510 808,420 +0.03(+0.77%)
Jul 16, 2010 3.483 3.491 3.439 3.483 822,965 +0.01(+0.42%)
Jul 15, 2010 3.408 3.471 3.371 3.468 1,593,254 +0.08(+2.39%)
Jul 14, 2010 3.456 3.471 3.379 3.388 2,938,849 -0.09(-2.51%)
Jul 13, 2010 3.587 3.587 3.475 3.475 1,988,190 -0.07(-2.11%)
Jul 12, 2010 3.591 3.593 3.547 3.549 913,562 -0.03(-0.81%)
Jul 09, 2010 3.578 3.589 3.564 3.578 1,047,745 -0.00(-0.12%)
Jul 08, 2010 3.670 3.670 3.574 3.583 1,585,902 -0.07(-1.90%)
Jul 07, 2010 3.545 3.658 3.543 3.652 1,929,142 +0.09(+2.49%)
Jul 06, 2010 3.650 3.656 3.460 3.563 3,370,091 -0.09(-2.59%)
Jul 02, 2010 3.658 3.662 3.541 3.658 1,796,482 +0.07(+1.95%)
Jul 01, 2010 3.582 3.599 3.555 3.588 2,284,181 +0.03(+0.89%)
Jun 30, 2010 3.502 3.557 3.502 3.556 1,498,732 +0.05(+1.46%)
Jun 29, 2010 3.533 3.535 3.495 3.505 1,661,219 +0.01(+0.22%)
Jun 25, 2010 3.497 3.500 3.454 3.497 1,907,286 +0.05(+1.56%)
Jun 24, 2010 3.429 3.460 3.413 3.444 884,542 +0.01(+0.24%)
Jun 23, 2010 3.442 3.475 3.417 3.436 1,276,386 -0.01(-0.18%)
Jun 22, 2010 3.464 3.475 3.429 3.442 1,232,550 -0.03(-0.83%)
Jun 21, 2010 3.504 3.504 3.456 3.471 1,344,920 +0.02(+0.54%)
Jun 18, 2010 3.452 3.485 3.440 3.452 1,613,672 -0.01(-0.42%)
Jun 17, 2010 3.487 3.487 3.444 3.467 1,893,917 +0.01(+0.30%)
Jun 16, 2010 3.431 3.456 3.388 3.456 2,274,832 +0.02(+0.60%)
Jun 15, 2010 3.409 3.460 3.409 3.436 2,424 +0.03(+0.96%)
Jun 14, 2010 3.337 3.409 3.333 3.403 2,668,465 +0.10(+3.07%)
Jun 11, 2010 3.281 3.308 3.278 3.302 537,102 +0.02(+0.69%)
Jun 10, 2010 3.308 3.310 3.275 3.279 756,319 +0.00(+0.13%)
Jun 09, 2010 3.310 3.310 3.275 3.275 952,159 -0.01(-0.22%)
Jun 08, 2010 3.249 3.290 3.246 3.282 1,185,312 +0.03(+1.01%)
Jun 07, 2010 3.214 3.270 3.206 3.249 1,711,740 +0.03(+0.95%)
Jun 04, 2010 3.219 3.243 3.207 3.219 971,621 -0.01(-0.44%)
Jun 03, 2010 3.200 3.249 3.194 3.233 1,174,981 +0.03(+1.02%)
Jun 02, 2010 3.194 3.206 3.184 3.200 1,369,403 +0.01(+0.26%)
Jun 01, 2010 3.192 3.214 3.169 3.192 1,230,203 +0.02(+0.58%)
May 28, 2010 3.173 3.192 3.163 3.173 645,359 -0.02(-0.70%)
May 27, 2010 3.210 3.210 3.157 3.196 1,988,432 +0.06(+1.89%)
May 26, 2010 3.085 3.169 3.085 3.137 13,187 +0.05(+1.52%)
May 25, 2010 3.081 3.098 3.016 3.090 1,668,954 -0.02(-0.72%)
May 24, 2010 3.114 3.153 3.077 3.112 1,511,403 -0.02(-0.65%)
May 21, 2010 2.969 3.165 2.969 3.133 2,386,966 +0.14(+4.51%)
May 20, 2010 2.995 3.017 2.979 2.997 976 -0.06(-2.01%)
May 19, 2010 3.128 3.128 3.014 3.059 2,175,137 -0.05(-1.58%)
May 18, 2010 3.137 3.169 3.102 3.108 882,943 -0.02(-0.78%)
May 17, 2010 3.194 3.210 3.065 3.133 1,637,494 -0.03(-0.97%)
May 14, 2010 3.163 3.235 3.157 3.163 1,005,703 -0.09(-2.71%)
May 13, 2010 3.245 3.290 3.245 3.251 996,267 -0.00(-0.13%)
May 12, 2010 3.235 3.272 3.231 3.255 1,207,906 +0.02(+0.63%)
May 11, 2010 3.202 3.243 3.202 3.235 1,552,895 +0.06(+1.84%)
May 10, 2010 3.156 3.193 3.146 3.177 2,160,585 +0.08(+2.49%)
May 07, 2010 3.089 3.164 3.026 3.099 3,795,180 +0.08(+2.62%)
May 06, 2010 3.221 3.231 2.866 3.020 6,814 -0.26(-7.99%)
May 05, 2010 3.249 3.284 3.231 3.282 1,493,142 -0.04(-1.10%)
May 04, 2010 3.319 3.339 3.286 3.319 1,051,321 -0.03(-0.85%)
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.