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 (%)
Sep 30, 2011 3.930 3.975 3.901 3.932 645,164 -0.03(-0.66%)
Sep 29, 2011 3.980 3.997 3.937 3.958 494,866 +0.01(+0.18%)
Sep 28, 2011 3.899 3.963 3.882 3.951 1,000,862 +0.05(+1.34%)
Sep 27, 2011 3.856 3.956 3.821 3.899 1,226,991 +0.06(+1.55%)
Sep 26, 2011 3.908 3.932 3.763 3.840 2,332,711 -0.09(-2.18%)
Sep 23, 2011 4.058 4.070 3.840 3.925 2,892,812 -0.16(-3.90%)
Sep 22, 2011 4.127 4.158 4.065 4.084 1,074,543 -0.10(-2.50%)
Sep 21, 2011 4.263 4.265 4.184 4.189 563,209 -0.03(-0.79%)
Sep 20, 2011 4.130 4.232 4.130 4.222 740,928 +0.08(+1.89%)
Sep 19, 2011 4.051 4.153 4.013 4.144 1,102,889 +0.06(+1.40%)
Sep 16, 2011 4.132 4.144 4.077 4.087 1,347,332 -0.05(-1.21%)
Sep 15, 2011 4.229 4.239 4.134 4.137 1,661,106 -0.10(-2.47%)
Sep 14, 2011 4.260 4.277 4.199 4.241 1,087,869 -0.02(-0.50%)
Sep 13, 2011 4.329 4.329 4.251 4.263 892,736 -0.04(-0.99%)
Sep 12, 2011 4.294 4.327 4.284 4.305 678,133 -0.05(-1.25%)
Sep 09, 2011 4.393 4.424 4.342 4.360 489,743 -0.07(-1.50%)
Sep 08, 2011 4.436 4.438 4.408 4.427 182,968 -0.00(-0.08%)
Sep 07, 2011 4.355 4.437 4.355 4.430 483,403 +0.09(+2.12%)
Sep 06, 2011 4.300 4.361 4.300 4.338 515,593 -0.05(-1.13%)
Sep 02, 2011 4.331 4.461 4.312 4.388 803,104 -0.06(-1.38%)
Sep 01, 2011 4.499 4.504 4.447 4.449 958,452 -0.05(-1.10%)
Aug 31, 2011 4.489 4.525 4.463 4.499 828,675 +0.03(+0.74%)
Aug 30, 2011 4.397 4.485 4.393 4.466 868,416 +0.04(+0.80%)
Aug 29, 2011 4.341 4.430 4.324 4.430 707,989 +0.11(+2.46%)
Aug 26, 2011 4.267 4.338 4.258 4.324 913,832 +0.03(+0.77%)
Aug 25, 2011 4.331 4.334 4.267 4.291 832,340 -0.02(-0.55%)
Aug 24, 2011 4.319 4.331 4.296 4.315 478,290 -0.01(-0.22%)
Aug 23, 2011 4.305 4.345 4.293 4.324 1,308,113 +0.00(+0.11%)
Aug 22, 2011 4.374 4.395 4.281 4.319 1,235,399 -0.03(-0.76%)
Aug 19, 2011 4.371 4.454 4.331 4.352 1,028,846 -0.04(-0.91%)
Aug 18, 2011 4.383 4.414 4.312 4.393 1,050,642 -0.08(-1.74%)
Aug 17, 2011 4.452 4.515 4.452 4.470 773,648 +0.02(+0.37%)
Aug 16, 2011 4.499 4.515 4.442 4.454 795,918 -0.07(-1.46%)
Aug 15, 2011 4.426 4.525 4.418 4.520 1,279,279 +0.10(+2.30%)
Aug 12, 2011 4.470 4.487 4.395 4.418 1,055,044 -0.05(-1.16%)
Aug 11, 2011 4.359 4.513 4.345 4.470 1,619,913 +0.13(+2.99%)
Aug 10, 2011 4.435 4.442 4.312 4.341 1,741,627 -0.06(-1.29%)
Aug 09, 2011 4.376 4.414 4.078 4.397 2,788,596 +0.19(+4.58%)
Aug 08, 2011 4.348 4.353 4.097 4.205 4,928,448 -0.32(-7.15%)
Aug 05, 2011 4.583 4.604 4.346 4.529 2,729,844 -0.05(-1.18%)
Aug 04, 2011 4.653 4.653 4.571 4.583 1,502,339 -0.07(-1.56%)
Aug 03, 2011 4.669 4.691 4.585 4.655 1,458,483 -0.01(-0.30%)
Aug 02, 2011 4.677 4.712 4.641 4.669 884,703 +0.01(+0.25%)
Aug 01, 2011 4.684 4.745 4.569 4.658 1,337,405 +0.12(+2.59%)
Jul 29, 2011 4.484 4.604 4.470 4.540 1,409,191 +0.02(+0.52%)
Jul 28, 2011 4.524 4.552 4.468 4.517 1,191,170 +0.01(+0.16%)
Jul 27, 2011 4.615 4.637 4.505 4.510 2,001,501 -0.15(-3.18%)
Jul 26, 2011 4.691 4.705 4.592 4.658 1,215,091 -0.00(-0.05%)
Jul 25, 2011 4.709 4.759 4.660 4.660 1,150,499 -0.10(-2.07%)
Jul 22, 2011 4.751 4.766 4.751 4.759 490,761 -0.00(-0.10%)
Jul 21, 2011 4.716 4.763 4.693 4.763 646,831 +0.08(+1.76%)
Jul 20, 2011 4.651 4.714 4.651 4.681 835,424 +0.03(+0.71%)
Jul 19, 2011 4.655 4.669 4.592 4.648 956,195 +0.03(+0.71%)
Jul 18, 2011 4.686 4.702 4.573 4.615 1,907,748 -0.07(-1.55%)
Jul 15, 2011 4.723 4.738 4.677 4.688 1,699,153 -0.05(-1.14%)
Jul 14, 2011 4.817 4.817 4.726 4.742 875,106 -0.07(-1.46%)
Jul 13, 2011 4.785 4.817 4.761 4.813 717,877 +0.02(+0.39%)
Jul 12, 2011 4.836 4.846 4.785 4.794 1,608,816 -0.06(-1.26%)
Jul 11, 2011 4.883 4.900 4.853 4.855 648,092 -0.04(-0.91%)
Jul 08, 2011 4.857 4.904 4.847 4.900 835,496 +0.04(+0.82%)
Jul 07, 2011 4.857 4.867 4.840 4.860 1,102,665 +0.02(+0.36%)
Jul 06, 2011 4.840 4.847 4.828 4.842 941,755 -0.00(-0.10%)
Jul 05, 2011 4.826 4.849 4.796 4.847 1,528,865 +0.02(+0.37%)
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.