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, 2010 3.359 3.378 3.351 3.353 473,206 -0.01(-0.43%)
Apr 29, 2010 3.378 3.378 3.359 3.367 776,771 -0.00(-0.12%)
Apr 28, 2010 3.349 3.373 3.310 3.371 705,597 +0.04(+1.23%)
Apr 27, 2010 3.351 3.380 3.320 3.330 1,128,596 -0.02(-0.49%)
Apr 26, 2010 3.380 3.382 3.343 3.347 867,140 -0.03(-0.85%)
Apr 23, 2010 3.332 3.376 3.312 3.376 944,296 +0.06(+1.67%)
Apr 22, 2010 3.287 3.320 3.279 3.320 683,415 +0.03(+1.00%)
Apr 21, 2010 3.271 3.300 3.269 3.287 705,065 +0.01(+0.38%)
Apr 20, 2010 3.240 3.279 3.240 3.275 1,127,610 +0.04(+1.14%)
Apr 19, 2010 3.289 3.298 3.177 3.238 4,375,100 -0.05(-1.50%)
Apr 16, 2010 3.328 3.353 3.287 3.287 970,951 -0.04(-1.29%)
Apr 15, 2010 3.351 3.357 3.322 3.330 921,861 -0.02(-0.55%)
Apr 14, 2010 3.326 3.369 3.320 3.349 935,718 +0.03(+1.05%)
Apr 13, 2010 3.324 3.349 3.310 3.314 667,328 -0.01(-0.43%)
Apr 12, 2010 3.349 3.351 3.318 3.328 853,966 -0.01(-0.25%)
Apr 09, 2010 3.341 3.361 3.337 3.337 583,356 -0.00(-0.06%)
Apr 08, 2010 3.341 3.363 3.335 3.339 814,185 -0.01(-0.34%)
Apr 07, 2010 3.358 3.368 3.344 3.350 1,056,081 -0.01(-0.30%)
Apr 06, 2010 3.362 3.374 3.348 3.360 1,019,617 -0.01(-0.36%)
Apr 05, 2010 3.368 3.376 3.349 3.372 917,365 +0.02(+0.49%)
Apr 01, 2010 3.372 3.356 3.356 3.356 596,020 -0.01(-0.24%)
Mar 31, 2010 3.362 3.374 3.350 3.364 611,974 +0.00(+0.00%)
Mar 30, 2010 3.350 3.364 3.347 3.364 785,007 +0.03(+0.79%)
Mar 29, 2010 3.352 3.356 3.319 3.338 931,516 +0.00(+0.12%)
Mar 26, 2010 3.352 3.352 3.315 3.334 739,296 -0.02(-0.61%)
Mar 25, 2010 3.358 3.362 3.338 3.354 1,134,659 +0.01(+0.30%)
Mar 24, 2010 3.315 3.344 3.307 3.344 813,339 +0.02(+0.67%)
Mar 23, 2010 3.299 3.321 3.299 3.321 786,717 +0.02(+0.62%)
Mar 22, 2010 3.297 3.342 3.266 3.301 1,021,681 +0.00(+0.06%)
Mar 19, 2010 3.317 3.509 3.299 3.299 827,053 -0.02(-0.49%)
Mar 18, 2010 3.313 3.325 3.301 3.315 871,801 +0.00(+0.06%)
Mar 17, 2010 3.313 3.321 3.297 3.313 985,531 +0.00(+0.00%)
Mar 16, 2010 3.336 3.336 3.301 3.313 940,483 -0.02(-0.73%)
Mar 15, 2010 3.358 3.358 3.325 3.338 1,000,523 -0.01(-0.43%)
Mar 12, 2010 3.342 3.358 3.328 3.352 862,028 +0.02(+0.55%)
Mar 11, 2010 3.315 3.354 3.311 3.334 1,188,812 +0.04(+1.11%)
Mar 10, 2010 3.336 3.338 3.279 3.297 1,607,093 -0.03(-1.04%)
Mar 09, 2010 3.374 3.374 3.293 3.332 2,292,664 -0.03(-0.76%)
Mar 08, 2010 3.383 3.385 3.339 3.357 1,437,378 -0.01(-0.36%)
Mar 05, 2010 3.353 3.379 3.339 3.369 1,142,842 +0.01(+0.30%)
Mar 04, 2010 3.351 3.359 3.339 3.359 1,488,539 +0.02(+0.54%)
Mar 03, 2010 3.355 3.355 3.321 3.341 1,564,365 -0.00(-0.12%)
Mar 02, 2010 3.339 3.345 3.315 3.345 1,465,551 +0.02(+0.67%)
Mar 01, 2010 3.323 3.325 3.286 3.323 2,002,147 +0.02(+0.74%)
Feb 26, 2010 3.284 3.311 3.274 3.298 1,593,711 +0.03(+0.87%)
Feb 25, 2010 3.262 3.284 3.230 3.270 1,122,105 -0.00(-0.12%)
Feb 24, 2010 3.211 3.280 3.211 3.274 1,393,214 +0.07(+2.08%)
Feb 23, 2010 3.240 3.256 3.185 3.207 1,635,100 -0.02(-0.63%)
Feb 22, 2010 3.317 3.325 3.222 3.228 2,185,465 -0.07(-2.26%)
Feb 19, 2010 3.280 3.315 3.248 3.302 1,811,966 +0.03(+1.05%)
Feb 18, 2010 3.226 3.268 3.205 3.268 1,593,444 +0.05(+1.44%)
Feb 17, 2010 3.185 3.224 3.165 3.222 1,587,214 +0.05(+1.53%)
Feb 16, 2010 3.222 3.234 3.161 3.173 2,469,008 +0.00(+0.02%)
Feb 12, 2010 3.214 3.172 3.172 3.172 3,507,044 -0.06(-1.78%)
Feb 11, 2010 3.292 3.292 3.218 3.230 2,428,386 -0.05(-1.42%)
Feb 10, 2010 3.276 3.280 3.262 3.276 1,467,818 -0.01(-0.31%)
Feb 09, 2010 3.284 3.300 3.250 3.286 3,021,100 +0.06(+1.72%)
Feb 08, 2010 3.229 3.297 3.215 3.231 3,341,871 +0.02(+0.63%)
Feb 05, 2010 3.205 3.225 3.140 3.211 3,117,002 +0.00(+0.06%)
Feb 04, 2010 3.211 3.221 3.181 3.209 3,236,396 -0.02(-0.50%)
Feb 03, 2010 3.197 3.233 3.172 3.225 3,872,559 +0.03(+1.07%)
Feb 02, 2010 3.120 3.191 3.114 3.191 3,529,563 +0.09(+2.78%)
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.