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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.51 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2009 1.827 1.833 1.803 1.803 884,519 +0.02(+0.89%)
Apr 29, 2009 1.752 1.802 1.746 1.788 1,258,561 +0.04(+2.51%)
Apr 28, 2009 1.736 1.782 1.725 1.744 592,176 +0.01(+0.46%)
Apr 27, 2009 1.714 1.760 1.712 1.736 932,123 -0.01(-0.57%)
Apr 24, 2009 1.722 1.772 1.712 1.746 971,608 +0.02(+1.27%)
Apr 23, 2009 1.776 1.789 1.714 1.724 1,638,285 -0.05(-2.92%)
Apr 22, 2009 1.794 1.819 1.770 1.776 839,995 -0.05(-2.51%)
Apr 21, 2009 1.712 1.831 1.694 1.821 1,766,507 +0.09(+5.05%)
Apr 20, 2009 1.881 1.885 1.734 1.734 2,295,377 -0.16(-8.60%)
Apr 17, 2009 1.855 1.911 1.849 1.897 1,237,799 +0.02(+1.28%)
Apr 16, 2009 1.821 1.883 1.813 1.873 958,547 +0.06(+3.07%)
Apr 15, 2009 1.738 1.829 1.724 1.817 831,782 +0.04(+2.01%)
Apr 14, 2009 1.805 1.831 1.762 1.782 881,269 -0.02(-1.32%)
Apr 13, 2009 1.756 1.807 1.732 1.805 753,333 +0.06(+3.51%)
Apr 09, 2009 1.740 1.758 1.704 1.744 1,148,936 +0.06(+3.70%)
Apr 08, 2009 1.672 1.682 1.656 1.682 686,484 +0.01(+0.84%)
Apr 07, 2009 1.652 1.672 1.624 1.668 521,529 +0.03(+1.58%)
Apr 06, 2009 1.672 1.676 1.634 1.642 961,672 -0.03(-1.90%)
Apr 03, 2009 1.692 1.708 1.668 1.674 1,104,553 +0.00(+0.12%)
Apr 02, 2009 1.652 1.730 1.634 1.672 1,053,563 +0.06(+3.83%)
Apr 01, 2009 1.513 1.622 1.509 1.610 754,860 +0.02(+1.13%)
Mar 31, 2009 1.598 1.620 1.579 1.592 995,355 +0.02(+1.14%)
Mar 30, 2009 1.630 1.666 1.547 1.575 1,497,217 -0.08(-4.93%)
Mar 26, 2009 1.664 1.688 1.592 1.656 2,251,124 -0.03(-1.77%)
Mar 25, 2009 1.642 1.692 1.608 1.686 2,708,779 +0.06(+3.95%)
Mar 24, 2009 1.600 1.652 1.587 1.622 3,133,609 +0.04(+2.24%)
Mar 23, 2009 1.594 1.610 1.563 1.587 3,397,343 +0.13(+8.88%)
Mar 20, 2009 1.431 1.473 1.391 1.457 2,383,968 +0.01(+0.97%)
Mar 19, 2009 1.453 1.465 1.423 1.443 1,205,583 +0.00(+0.28%)
Mar 18, 2009 1.358 1.463 1.356 1.439 1,381,695 +0.06(+4.63%)
Mar 17, 2009 1.358 1.385 1.320 1.376 715,546 -0.01(-0.86%)
Mar 16, 2009 1.346 1.437 1.326 1.387 1,452,678 +0.04(+2.65%)
Mar 13, 2009 1.393 1.403 1.304 1.352 0 -0.05(-3.28%)
Mar 12, 2009 1.234 1.421 1.218 1.397 2,331,059 +0.18(+15.08%)
Mar 11, 2009 1.214 1.281 1.206 1.214 1,947,583 -0.02(-1.77%)
Mar 10, 2009 1.083 1.256 1.065 1.236 2,857,648 +0.15(+13.32%)
Mar 09, 2009 1.103 1.174 1.055 1.091 2,819,599 -0.08(-7.12%)
Mar 06, 2009 1.198 1.226 1.103 1.174 0 -0.13(-10.20%)
Mar 05, 2009 1.348 1.368 1.268 1.308 2,633,435 -0.12(-8.50%)
Mar 04, 2009 1.377 1.441 1.376 1.429 1,630,418 -0.01(-0.97%)
Mar 02, 2009 1.606 1.606 1.415 1.443 3,992,363 -0.05(-3.20%)
Feb 27, 2009 1.393 1.539 1.354 1.491 0 +0.06(+4.03%)
Feb 26, 2009 1.503 1.533 1.403 1.433 6,512,918 -0.16(-10.00%)
Feb 25, 2009 1.726 1.726 1.592 1.592 3,198,539 -0.15(-8.47%)
Feb 24, 2009 1.577 1.780 1.577 1.740 2,660,346 +0.15(+9.66%)
Feb 23, 2009 1.658 1.658 1.541 1.587 3,836,400 -0.13(-7.43%)
Feb 20, 2009 1.644 1.736 1.616 1.714 3,140,582 -0.03(-1.82%)
Feb 19, 2009 1.869 1.869 1.726 1.746 3,015,710 -0.12(-6.60%)
Feb 18, 2009 1.925 1.963 1.853 1.869 2,305,655 -0.10(-5.15%)
Feb 17, 2009 2.042 2.044 1.857 1.971 4,212,296 -0.15(-7.13%)
Feb 13, 2009 2.190 2.200 2.120 2.122 1,899,045 -0.07(-3.09%)
Feb 12, 2009 2.216 2.216 2.166 2.190 1,811,936 -0.06(-2.48%)
Feb 11, 2009 2.168 2.245 2.164 2.245 2,209,508 +0.08(+3.49%)
Feb 10, 2009 2.186 2.233 2.138 2.170 2,846,902 -0.05(-2.33%)
Feb 09, 2009 2.190 2.239 2.170 2.222 2,982,660 +0.01(+0.27%)
Feb 06, 2009 2.224 2.257 2.210 2.216 1,702,577 -0.00(-0.18%)
Feb 05, 2009 2.216 2.259 2.186 2.220 1,494,701 +0.00(+0.18%)
Feb 04, 2009 2.237 2.255 2.186 2.216 2,553,519 -0.02(-0.71%)
Feb 03, 2009 2.287 2.309 2.190 2.231 2,615,063 -0.03(-1.41%)
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.