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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 31, 2012 4.698 4.698 4.649 4.688 415,625 -0.01(-0.22%)
May 30, 2012 4.722 4.724 4.675 4.698 416,755 -0.03(-0.71%)
May 29, 2012 4.755 4.755 4.722 4.732 396,101 -0.02(-0.49%)
May 25, 2012 4.693 4.755 4.670 4.755 560,696 +0.06(+1.27%)
May 24, 2012 4.630 4.696 4.591 4.696 601,290 +0.06(+1.35%)
May 23, 2012 4.563 4.641 4.555 4.633 398,768 +0.05(+1.19%)
May 22, 2012 4.584 4.623 4.568 4.578 389,950 +0.00(+0.00%)
May 21, 2012 4.524 4.584 4.495 4.578 425,592 +0.06(+1.27%)
May 18, 2012 4.464 4.571 4.464 4.521 508,663 +0.06(+1.28%)
May 17, 2012 4.591 4.636 4.451 4.464 818,776 -0.13(-2.78%)
May 16, 2012 4.597 4.657 4.571 4.591 789,711 -0.01(-0.23%)
May 15, 2012 4.659 4.698 4.584 4.602 893,005 -0.04(-0.84%)
May 14, 2012 4.722 4.745 4.638 4.641 734,260 -0.11(-2.30%)
May 11, 2012 4.750 4.778 4.735 4.750 465,390 -0.00(-0.05%)
May 10, 2012 4.755 4.758 4.711 4.753 682,503 +0.03(+0.61%)
May 09, 2012 4.716 4.740 4.714 4.724 526,699 -0.00(-0.00%)
May 08, 2012 4.737 4.747 4.714 4.724 663,095 -0.01(-0.27%)
May 07, 2012 4.703 4.740 4.703 4.737 605,385 +0.04(+0.77%)
May 04, 2012 4.709 4.729 4.696 4.701 509,617 -0.00(-0.05%)
May 03, 2012 4.714 4.719 4.701 4.703 442,716 -0.01(-0.22%)
May 02, 2012 4.755 4.781 4.711 4.714 1,521,682 +0.03(+0.55%)
May 01, 2012 4.719 4.740 4.688 4.688 606,825 -0.01(-0.11%)
Apr 30, 2012 4.670 4.703 4.670 4.693 365,818 -0.00(-0.05%)
Apr 27, 2012 4.701 4.711 4.665 4.696 558,453 -0.01(-0.22%)
Apr 26, 2012 4.673 4.709 4.665 4.706 370,263 +0.03(+0.72%)
Apr 25, 2012 4.667 4.696 4.665 4.673 363,221 -0.00(-0.06%)
Apr 24, 2012 4.639 4.688 4.639 4.675 459,225 +0.02(+0.50%)
Apr 23, 2012 4.652 4.680 4.631 4.652 663,149 -0.01(-0.17%)
Apr 20, 2012 4.703 4.722 4.657 4.660 376,388 -0.05(-0.99%)
Apr 19, 2012 4.693 4.740 4.691 4.706 523,052 +0.02(+0.32%)
Apr 18, 2012 4.691 4.722 4.685 4.691 547,551 -0.01(-0.21%)
Apr 17, 2012 4.691 4.716 4.678 4.701 446,859 +0.03(+0.55%)
Apr 16, 2012 4.675 4.706 4.641 4.675 298,751 +0.05(+1.00%)
Apr 13, 2012 4.631 4.657 4.605 4.629 475,973 -0.03(-0.72%)
Apr 12, 2012 4.660 4.678 4.618 4.662 348,385 +0.02(+0.33%)
Apr 11, 2012 4.631 4.680 4.603 4.647 796,843 +0.06(+1.35%)
Apr 10, 2012 4.665 4.683 4.556 4.585 1,164,737 -0.11(-2.28%)
Apr 09, 2012 4.707 4.710 4.651 4.692 1,263,502 -0.01(-0.27%)
Apr 05, 2012 4.936 4.936 4.700 4.705 570,412 -0.06(-1.19%)
Apr 04, 2012 4.782 4.792 4.751 4.761 602,571 -0.03(-0.64%)
Apr 03, 2012 4.812 4.812 4.777 4.792 515,177 -0.01(-0.21%)
Apr 02, 2012 4.777 4.802 4.746 4.802 588,954 +0.03(+0.54%)
Mar 30, 2012 4.782 4.807 4.769 4.777 455,115 -0.01(-0.21%)
Mar 29, 2012 4.748 4.787 4.720 4.787 403,449 +0.03(+0.65%)
Mar 28, 2012 4.784 4.825 4.741 4.756 531,483 -0.03(-0.59%)
Mar 27, 2012 4.810 4.833 4.748 4.784 791,797 -0.04(-0.75%)
Mar 26, 2012 4.897 4.897 4.820 4.820 436,499 -0.07(-1.52%)
Mar 23, 2012 4.864 4.897 4.812 4.895 944,664 +0.04(+0.90%)
Mar 22, 2012 4.812 4.892 4.797 4.851 560,493 +0.04(+0.80%)
Mar 21, 2012 4.771 4.848 4.761 4.812 726,183 +0.03(+0.64%)
Mar 20, 2012 4.697 4.812 4.687 4.782 881,641 +0.05(+1.14%)
Mar 19, 2012 4.748 4.795 4.712 4.728 2,855,563 -0.01(-0.27%)
Mar 16, 2012 4.825 4.828 4.671 4.741 2,570,536 -0.09(-1.96%)
Mar 15, 2012 4.931 4.931 4.833 4.836 850,757 -0.09(-1.77%)
Mar 14, 2012 4.946 4.946 4.861 4.923 868,893 -0.02(-0.36%)
Mar 13, 2012 4.905 4.946 4.905 4.941 1,102,098 +0.04(+0.73%)
Mar 12, 2012 4.915 4.954 4.889 4.905 519,155 -0.02(-0.42%)
Mar 09, 2012 4.956 4.992 4.915 4.925 630,409 -0.04(-0.72%)
Mar 08, 2012 4.897 4.972 4.877 4.961 760,749 +0.08(+1.60%)
Mar 07, 2012 4.784 4.896 4.784 4.883 584,365 +0.11(+2.24%)
Mar 06, 2012 4.911 4.921 4.750 4.776 1,403,526 -0.16(-3.16%)
Mar 05, 2012 4.952 4.957 4.863 4.932 616,808 -0.03(-0.51%)
Mar 02, 2012 4.911 4.957 4.903 4.957 456,020 +0.04(+0.78%)
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.