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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

13.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 3.931 3.976 3.902 3.933 645,018 -0.03(-0.66%)
Sep 29, 2011 3.981 3.998 3.938 3.959 494,754 +0.01(+0.18%)
Sep 28, 2011 3.900 3.964 3.883 3.952 1,000,635 +0.05(+1.34%)
Sep 27, 2011 3.857 3.957 3.821 3.900 1,226,713 +0.06(+1.55%)
Sep 26, 2011 3.909 3.933 3.764 3.840 2,332,183 -0.09(-2.18%)
Sep 23, 2011 4.059 4.071 3.840 3.926 2,892,157 -0.16(-3.90%)
Sep 22, 2011 4.128 4.159 4.066 4.085 1,074,300 -0.10(-2.50%)
Sep 21, 2011 4.264 4.266 4.185 4.190 563,082 -0.03(-0.79%)
Sep 20, 2011 4.130 4.233 4.130 4.223 740,760 +0.08(+1.89%)
Sep 19, 2011 4.052 4.154 4.014 4.145 1,102,639 +0.06(+1.40%)
Sep 16, 2011 4.133 4.145 4.078 4.088 1,347,026 -0.05(-1.21%)
Sep 15, 2011 4.230 4.240 4.135 4.138 1,660,730 -0.10(-2.47%)
Sep 14, 2011 4.261 4.278 4.199 4.242 1,087,622 -0.02(-0.50%)
Sep 13, 2011 4.330 4.330 4.252 4.264 892,534 -0.04(-0.99%)
Sep 12, 2011 4.295 4.328 4.285 4.306 677,979 -0.05(-1.25%)
Sep 09, 2011 4.394 4.425 4.343 4.361 489,632 -0.07(-1.50%)
Sep 08, 2011 4.437 4.439 4.409 4.428 182,926 -0.00(-0.08%)
Sep 07, 2011 4.356 4.438 4.356 4.431 483,293 +0.09(+2.12%)
Sep 06, 2011 4.301 4.362 4.301 4.339 515,476 -0.05(-1.13%)
Sep 02, 2011 4.332 4.462 4.313 4.389 802,922 -0.06(-1.38%)
Sep 01, 2011 4.500 4.505 4.448 4.450 958,235 -0.05(-1.10%)
Aug 31, 2011 4.490 4.526 4.464 4.500 828,487 +0.03(+0.74%)
Aug 30, 2011 4.398 4.486 4.394 4.467 868,219 +0.04(+0.80%)
Aug 29, 2011 4.341 4.431 4.325 4.431 707,829 +0.11(+2.46%)
Aug 26, 2011 4.268 4.339 4.259 4.325 913,625 +0.03(+0.77%)
Aug 25, 2011 4.332 4.335 4.268 4.292 832,152 -0.02(-0.55%)
Aug 24, 2011 4.320 4.332 4.297 4.316 478,182 -0.01(-0.22%)
Aug 23, 2011 4.306 4.346 4.294 4.325 1,307,817 +0.00(+0.11%)
Aug 22, 2011 4.375 4.396 4.282 4.320 1,235,119 -0.03(-0.76%)
Aug 19, 2011 4.372 4.455 4.332 4.353 1,028,613 -0.04(-0.91%)
Aug 18, 2011 4.384 4.415 4.313 4.394 1,050,404 -0.08(-1.74%)
Aug 17, 2011 4.453 4.516 4.453 4.471 773,473 +0.02(+0.37%)
Aug 16, 2011 4.500 4.516 4.443 4.455 795,738 -0.07(-1.46%)
Aug 15, 2011 4.427 4.526 4.419 4.521 1,278,989 +0.10(+2.30%)
Aug 12, 2011 4.471 4.488 4.396 4.419 1,054,805 -0.05(-1.16%)
Aug 11, 2011 4.360 4.514 4.346 4.471 1,619,546 +0.13(+2.99%)
Aug 10, 2011 4.436 4.443 4.313 4.341 1,741,232 -0.06(-1.29%)
Aug 09, 2011 4.377 4.415 4.079 4.398 2,787,964 +0.19(+4.58%)
Aug 08, 2011 4.349 4.354 4.098 4.206 4,927,332 -0.32(-7.15%)
Aug 05, 2011 4.584 4.605 4.346 4.530 2,729,226 -0.05(-1.18%)
Aug 04, 2011 4.654 4.654 4.572 4.584 1,501,999 -0.07(-1.56%)
Aug 03, 2011 4.671 4.692 4.586 4.656 1,458,153 -0.01(-0.30%)
Aug 02, 2011 4.678 4.713 4.642 4.671 884,502 +0.01(+0.25%)
Aug 01, 2011 4.685 4.746 4.570 4.659 1,337,102 +0.12(+2.59%)
Jul 29, 2011 4.485 4.605 4.471 4.541 1,408,872 +0.02(+0.52%)
Jul 28, 2011 4.525 4.553 4.469 4.518 1,190,900 +0.01(+0.16%)
Jul 27, 2011 4.617 4.638 4.506 4.511 2,001,048 -0.15(-3.18%)
Jul 26, 2011 4.692 4.706 4.593 4.659 1,214,816 -0.00(-0.05%)
Jul 25, 2011 4.710 4.760 4.661 4.661 1,150,239 -0.10(-2.07%)
Jul 22, 2011 4.753 4.767 4.752 4.760 490,650 -0.00(-0.10%)
Jul 21, 2011 4.718 4.764 4.694 4.764 646,685 +0.08(+1.76%)
Jul 20, 2011 4.652 4.715 4.652 4.682 835,235 +0.03(+0.71%)
Jul 19, 2011 4.656 4.671 4.593 4.649 955,979 +0.03(+0.71%)
Jul 18, 2011 4.687 4.703 4.574 4.617 1,907,316 -0.07(-1.55%)
Jul 15, 2011 4.725 4.739 4.678 4.689 1,698,768 -0.05(-1.14%)
Jul 14, 2011 4.818 4.818 4.727 4.743 874,908 -0.07(-1.46%)
Jul 13, 2011 4.786 4.818 4.762 4.814 717,714 +0.02(+0.39%)
Jul 12, 2011 4.837 4.847 4.786 4.795 1,608,452 -0.06(-1.26%)
Jul 11, 2011 4.884 4.901 4.854 4.856 647,946 -0.04(-0.91%)
Jul 08, 2011 4.858 4.905 4.848 4.901 835,307 +0.04(+0.82%)
Jul 07, 2011 4.858 4.868 4.841 4.861 1,102,415 +0.02(+0.36%)
Jul 06, 2011 4.841 4.848 4.829 4.843 941,542 -0.00(-0.10%)
Jul 05, 2011 4.827 4.850 4.797 4.848 1,528,518 +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.