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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.16 +0.08 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 15, 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 31, 2008 1.925 1.972 1.893 1.917 1,294,352 +0.04(+2.02%)
Oct 30, 2008 1.871 1.899 1.814 1.879 976,011 +0.07(+3.79%)
Oct 29, 2008 1.595 1.832 1.595 1.810 1,171,837 +0.06(+3.62%)
Oct 28, 2008 1.658 1.759 1.648 1.747 1,468,050 +0.10(+6.24%)
Oct 27, 2008 1.672 1.747 1.644 1.644 1,227,456 -0.07(-4.14%)
Oct 24, 2008 1.599 1.723 1.565 1.715 1,242,533 -0.02(-1.25%)
Oct 23, 2008 1.970 1.970 1.721 1.737 1,592,268 -0.02(-1.01%)
Oct 22, 2008 1.836 1.848 1.711 1.755 1,792,450 -0.12(-6.32%)
Oct 21, 2008 1.881 1.903 1.862 1.873 1,178,879 -0.03(-1.66%)
Oct 20, 2008 1.917 1.972 1.848 1.905 1,660,689 +0.08(+4.32%)
Oct 17, 2008 1.786 1.854 1.777 1.826 1,159,871 +0.00(+0.00%)
Oct 16, 2008 1.767 1.844 1.696 1.826 1,366,325 +0.09(+5.35%)
Oct 15, 2008 1.859 1.863 1.727 1.733 1,479,438 -0.13(-6.79%)
Oct 14, 2008 1.931 1.952 1.780 1.859 2,285,633 +0.06(+3.52%)
Oct 13, 2008 1.575 1.826 1.569 1.796 3,190,752 +0.36(+25.00%)
Oct 10, 2008 1.388 1.565 1.285 1.437 5,210,533 -0.14(-9.00%)
Oct 09, 2008 1.688 1.816 1.579 1.579 1,869,159 -0.20(-11.19%)
Oct 08, 2008 1.619 1.796 1.488 1.778 5,056,269 +0.02(+1.10%)
Oct 07, 2008 1.885 1.974 1.678 1.759 2,079,650 -0.13(-6.90%)
Oct 06, 2008 1.966 1.966 1.767 1.889 3,415,180 -0.15(-7.54%)
Oct 03, 2008 2.053 2.183 2.043 2.043 1,183,017 +0.02(+0.78%)
Oct 02, 2008 2.079 2.130 2.013 2.027 1,309,540 -0.06(-2.75%)
Oct 01, 2008 2.029 2.108 2.023 2.084 1,005,044 +0.08(+4.04%)
Sep 30, 2008 2.100 2.106 2.000 2.004 1,267,366 -0.01(-0.39%)
Sep 29, 2008 2.132 2.171 1.879 2.011 2,396,669 -0.20(-9.02%)
Sep 26, 2008 2.191 2.270 2.177 2.211 0 -0.06(-2.52%)
Sep 25, 2008 2.158 2.288 2.154 2.268 1,763,984 +0.11(+4.93%)
Sep 24, 2008 2.122 2.171 2.064 2.161 1,067,164 +0.02(+0.92%)
Sep 23, 2008 1.964 2.169 1.954 2.142 1,377,505 +0.08(+4.13%)
Sep 22, 2008 2.199 2.199 2.039 2.057 1,633,631 -0.18(-8.11%)
Sep 19, 2008 2.319 2.369 2.191 2.238 0 +0.19(+9.04%)
Sep 18, 2008 1.897 2.057 1.838 2.053 5,450,888 +0.14(+7.44%)
Sep 17, 2008 2.227 2.227 1.666 1.911 11,141,464 -0.39(-17.05%)
Sep 16, 2008 2.398 2.404 2.207 2.304 3,437,521 -0.19(-7.53%)
Sep 15, 2008 2.566 2.594 2.467 2.491 1,929,961 -0.16(-6.17%)
Sep 12, 2008 2.657 2.663 2.602 2.655 761,928 -0.02(-0.81%)
Sep 11, 2008 2.704 2.704 2.639 2.677 886,065 -0.05(-1.74%)
Sep 10, 2008 2.730 2.760 2.694 2.724 656,571 -0.03(-1.08%)
Sep 09, 2008 2.767 2.783 2.752 2.754 651,140 -0.02(-0.85%)
Sep 08, 2008 2.708 2.777 2.708 2.777 920,220 +0.10(+3.76%)
Sep 05, 2008 2.706 2.706 2.669 2.677 0 -0.01(-0.29%)
Sep 04, 2008 2.714 2.714 2.685 2.685 736,198 -0.03(-1.16%)
Sep 03, 2008 2.691 2.728 2.685 2.716 1,573,199 +0.03(+0.95%)
Sep 02, 2008 2.683 2.694 2.675 2.691 655,254 +0.03(+1.11%)
Aug 29, 2008 2.677 2.687 2.661 2.661 508,097 -0.01(-0.30%)
Aug 28, 2008 2.661 2.683 2.657 2.669 579,264 +0.02(+0.60%)
Aug 27, 2008 2.681 2.687 2.651 2.653 585,794 -0.00(-0.15%)
Aug 26, 2008 2.659 2.677 2.655 2.657 545,155 -0.01(-0.30%)
Aug 25, 2008 2.641 2.683 2.641 2.665 521,345 +0.01(+0.45%)
Aug 22, 2008 2.645 2.655 2.631 2.653 508,057 +0.02(+0.90%)
Aug 21, 2008 2.621 2.649 2.621 2.629 522,216 -0.01(-0.30%)
Aug 20, 2008 2.649 2.675 2.637 2.637 682,473 -0.01(-0.52%)
Aug 19, 2008 2.669 2.669 2.645 2.651 463,633 -0.02(-0.89%)
Aug 18, 2008 2.647 2.675 2.645 2.675 350,185 +0.02(+0.82%)
Aug 15, 2008 2.631 2.655 2.621 2.653 0 +0.02(+0.90%)
Aug 14, 2008 2.657 2.663 2.625 2.629 655,715 -0.03(-1.26%)
Aug 13, 2008 2.625 2.675 2.615 2.663 548,600 +0.04(+1.43%)
Aug 12, 2008 2.649 2.659 2.623 2.625 613,495 -0.03(-1.26%)
Aug 11, 2008 2.653 2.663 2.633 2.659 457,468 +0.01(+0.45%)
Aug 08, 2008 2.625 2.647 2.606 2.647 522,378 +0.00(+0.07%)
Aug 07, 2008 2.647 2.663 2.623 2.645 718,741 -0.04(-1.40%)
Aug 06, 2008 2.689 2.704 2.657 2.683 870,401 -0.00(-0.07%)
Aug 05, 2008 2.677 2.691 2.675 2.685 552,151 +0.01(+0.29%)
Aug 04, 2008 2.651 2.700 2.643 2.677 501,684 +0.00(+0.00%)
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.