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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.05 (+0.34%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 21, 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 (%)
Dec 31, 2012 5.540 5.552 5.512 5.515 525,024 -0.03(-0.46%)
Dec 28, 2012 5.577 5.589 5.512 5.540 624,323 -0.06(-1.12%)
Dec 27, 2012 5.697 5.697 5.557 5.603 847,248 -0.06(-1.00%)
Dec 26, 2012 5.589 5.671 5.568 5.660 921,738 +0.10(+1.73%)
Dec 24, 2012 5.547 5.563 5.501 5.563 542,477 +0.06(+1.13%)
Dec 21, 2012 5.490 5.563 5.489 5.501 622,354 -0.03(-0.54%)
Dec 20, 2012 5.561 5.566 5.528 5.531 861,575 -0.04(-0.63%)
Dec 19, 2012 5.550 5.566 5.482 5.566 1,370,327 +0.16(+3.05%)
Dec 18, 2012 5.307 5.438 5.301 5.401 954,108 +0.08(+1.57%)
Dec 17, 2012 5.347 5.369 5.309 5.318 1,109,837 -0.03(-0.56%)
Dec 14, 2012 5.388 5.409 5.326 5.347 513,639 -0.04(-0.75%)
Dec 13, 2012 5.428 5.428 5.358 5.388 632,389 -0.03(-0.60%)
Dec 12, 2012 5.455 5.455 5.415 5.420 395,464 -0.02(-0.45%)
Dec 11, 2012 5.450 5.455 5.399 5.444 746,332 +0.01(+0.10%)
Dec 10, 2012 5.439 5.487 5.380 5.439 722,029 +0.01(+0.15%)
Dec 07, 2012 5.407 5.449 5.407 5.431 449,728 +0.03(+0.65%)
Dec 06, 2012 5.450 5.471 5.392 5.396 670,842 -0.06(-1.08%)
Dec 05, 2012 5.461 5.477 5.448 5.455 459,250 -0.02(-0.29%)
Dec 04, 2012 5.501 5.502 5.453 5.471 658,939 +0.01(+0.10%)
Nov 30, 2012 5.474 5.487 5.436 5.466 479,624 -0.02(-0.39%)
Nov 29, 2012 5.436 5.498 5.436 5.487 641,830 +0.05(+0.84%)
Nov 28, 2012 5.463 5.463 5.418 5.442 666,709 -0.02(-0.39%)
Nov 27, 2012 5.439 5.469 5.415 5.463 534,154 +0.03(+0.64%)
Nov 26, 2012 5.396 5.455 5.391 5.428 679,574 +0.01(+0.15%)
Nov 23, 2012 5.393 5.420 5.383 5.420 140,445 +0.03(+0.50%)
Nov 21, 2012 5.367 5.393 5.334 5.393 284,456 +0.03(+0.60%)
Nov 20, 2012 5.388 5.388 5.340 5.361 385,174 -0.03(-0.55%)
Nov 19, 2012 5.391 5.404 5.310 5.391 1,182,110 +0.07(+1.26%)
Nov 16, 2012 5.085 5.343 5.071 5.324 1,129,504 +0.24(+4.64%)
Nov 15, 2012 5.104 5.128 5.034 5.088 3,193,908 -0.09(-1.76%)
Nov 14, 2012 5.332 5.332 5.165 5.179 1,640,716 -0.19(-3.45%)
Nov 13, 2012 5.380 5.420 5.356 5.364 509,349 -0.02(-0.45%)
Nov 12, 2012 5.498 5.498 5.383 5.388 1,587,775 -0.09(-1.71%)
Nov 09, 2012 5.487 5.517 5.420 5.482 718,145 -0.02(-0.29%)
Nov 08, 2012 5.498 5.533 5.466 5.498 662,319 +0.02(+0.29%)
Nov 07, 2012 5.469 5.490 5.442 5.482 867,756 -0.00(-0.02%)
Nov 06, 2012 5.474 5.509 5.453 5.483 665,941 +0.03(+0.51%)
Nov 05, 2012 5.495 5.519 5.442 5.455 694,253 -0.03(-0.49%)
Nov 02, 2012 5.463 5.511 5.452 5.482 877,139 +0.03(+0.59%)
Nov 01, 2012 5.431 5.458 5.405 5.450 434,795 +0.04(+0.74%)
Oct 31, 2012 5.399 5.437 5.335 5.410 726,916 -0.03(-0.54%)
Oct 26, 2012 5.447 5.439 5.439 5.439 808,218 -0.01(-0.15%)
Oct 25, 2012 5.551 5.559 5.421 5.447 796,404 -0.05(-0.83%)
Oct 24, 2012 5.511 5.516 5.453 5.493 564,601 -0.01(-0.19%)
Oct 23, 2012 5.493 5.509 5.439 5.503 600,365 +0.04(+0.78%)
Oct 19, 2012 5.466 5.494 5.447 5.461 532,512 -0.03(-0.58%)
Oct 18, 2012 5.487 5.507 5.466 5.492 449,222 -0.00(-0.05%)
Oct 17, 2012 5.445 5.503 5.445 5.495 584,358 +0.05(+0.93%)
Oct 16, 2012 5.450 5.475 5.426 5.445 563,056 -0.01(-0.10%)
Oct 15, 2012 5.445 5.461 5.375 5.450 785,479 +0.01(+0.15%)
Oct 12, 2012 5.399 5.493 5.378 5.442 2,211,940 +0.13(+2.46%)
Oct 11, 2012 5.170 5.333 5.154 5.311 1,592,302 +0.10(+1.89%)
Oct 10, 2012 5.279 5.279 5.082 5.213 4,970,109 -0.12(-2.30%)
Oct 09, 2012 5.461 5.482 5.320 5.335 1,452,905 -0.14(-2.58%)
Oct 08, 2012 5.445 5.477 5.400 5.477 655,003 +0.03(+0.58%)
Oct 05, 2012 5.400 5.462 5.395 5.445 594,846 +0.04(+0.74%)
Oct 04, 2012 5.392 5.405 5.365 5.405 478,726 +0.02(+0.39%)
Oct 03, 2012 5.395 5.395 5.352 5.384 518,125 -0.00(-0.05%)
Oct 02, 2012 5.371 5.403 5.334 5.387 496,254 +0.02(+0.40%)
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.