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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.27 +0.04 (+0.28%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 21, 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, 2009 2.764 2.775 2.748 2.764 1,100,437 +0.00(+0.07%)
Sep 29, 2009 2.760 2.764 2.742 2.762 892,362 +0.02(+0.73%)
Sep 28, 2009 2.710 2.756 2.707 2.742 893,871 +0.03(+1.15%)
Sep 25, 2009 2.726 2.738 2.708 2.710 1,281,419 -0.02(-0.72%)
Sep 24, 2009 2.756 2.757 2.730 2.730 868,714 -0.02(-0.68%)
Sep 23, 2009 2.732 2.762 2.729 2.749 1,689,398 +0.01(+0.23%)
Sep 22, 2009 2.740 2.758 2.726 2.742 1,007,096 -0.00(-0.05%)
Sep 21, 2009 2.716 2.758 2.716 2.744 706,608 -0.02(-0.64%)
Sep 18, 2009 2.746 2.764 2.746 2.762 862,873 +0.00(+0.00%)
Sep 17, 2009 2.760 2.762 2.728 2.762 860,340 +0.05(+1.67%)
Sep 16, 2009 2.730 2.758 2.702 2.716 1,093,512 +0.00(+0.00%)
Sep 15, 2009 2.665 2.720 2.657 2.716 1,233,525 +0.05(+2.00%)
Sep 14, 2009 2.596 2.663 2.596 2.663 1,059,281 +0.06(+2.38%)
Sep 11, 2009 2.586 2.604 2.580 2.601 907,843 +0.02(+0.81%)
Sep 10, 2009 2.580 2.584 2.562 2.580 879,352 -0.00(-0.08%)
Sep 09, 2009 2.600 2.602 2.568 2.582 575,069 -0.03(-1.06%)
Sep 08, 2009 2.560 2.619 2.560 2.610 1,403,388 +0.03(+1.15%)
Sep 04, 2009 2.566 2.582 2.560 2.580 1,370,170 +0.01(+0.54%)
Sep 03, 2009 2.556 2.566 2.552 2.566 529,638 +0.01(+0.46%)
Sep 02, 2009 2.517 2.560 2.517 2.554 791,402 +0.01(+0.47%)
Sep 01, 2009 2.570 2.570 2.535 2.542 934,182 -0.01(-0.46%)
Aug 31, 2009 2.546 2.564 2.531 2.554 767,131 +0.00(+0.15%)
Aug 28, 2009 2.519 2.556 2.513 2.550 737,039 +0.02(+0.70%)
Aug 27, 2009 2.562 2.568 2.507 2.533 1,331,066 -0.04(-1.61%)
Aug 26, 2009 2.560 2.576 2.554 2.574 879,479 +0.01(+0.31%)
Aug 25, 2009 2.582 2.584 2.554 2.566 926,076 +0.00(+0.08%)
Aug 24, 2009 2.572 2.591 2.558 2.564 1,297,068 +0.01(+0.23%)
Aug 21, 2009 2.533 2.564 2.525 2.558 861,135 +0.02(+0.93%)
Aug 20, 2009 2.505 2.536 2.485 2.535 860,076 +0.03(+1.26%)
Aug 19, 2009 2.434 2.521 2.434 2.503 692,686 +0.02(+0.79%)
Aug 18, 2009 2.448 2.499 2.448 2.483 1,203,367 +0.00(+0.16%)
Aug 17, 2009 2.531 2.533 2.440 2.479 2,182,779 -0.12(-4.49%)
Aug 14, 2009 2.588 2.623 2.570 2.596 666,683 -0.01(-0.30%)
Aug 13, 2009 2.598 2.631 2.588 2.604 1,124,085 -0.00(-0.15%)
Aug 12, 2009 2.602 2.627 2.588 2.608 966,350 -0.00(-0.08%)
Aug 11, 2009 2.562 2.645 2.542 2.610 1,561,755 +0.04(+1.69%)
Aug 10, 2009 2.523 2.576 2.523 2.566 1,138,832 +0.05(+1.96%)
Aug 07, 2009 2.517 2.533 2.497 2.517 1,159,628 +0.02(+0.71%)
Aug 06, 2009 2.529 2.533 2.477 2.499 1,056,069 -0.03(-1.33%)
Aug 05, 2009 2.527 2.538 2.517 2.533 741,102 +0.01(+0.23%)
Aug 04, 2009 2.479 2.544 2.467 2.527 1,194,852 +0.05(+2.07%)
Aug 03, 2009 2.450 2.519 2.333 2.475 1,043,085 +0.06(+2.28%)
Jul 31, 2009 2.418 2.434 2.388 2.420 679,890 +0.02(+0.66%)
Jul 30, 2009 2.385 2.422 2.383 2.404 701,405 +0.03(+1.08%)
Jul 29, 2009 2.369 2.406 2.339 2.379 831,687 -0.03(-1.23%)
Jul 28, 2009 2.410 2.410 2.379 2.408 835,258 -0.01(-0.41%)
Jul 27, 2009 2.377 2.426 2.373 2.418 1,259,711 +0.04(+1.60%)
Jul 24, 2009 2.349 2.381 2.321 2.380 650,370 +0.03(+1.23%)
Jul 23, 2009 2.339 2.359 2.331 2.351 970,601 +0.02(+0.93%)
Jul 22, 2009 2.312 2.337 2.290 2.329 730,225 +0.00(+0.00%)
Jul 21, 2009 2.313 2.339 2.300 2.329 661,601 +0.02(+0.77%)
Jul 20, 2009 2.300 2.325 2.276 2.312 665,142 +0.03(+1.21%)
Jul 17, 2009 2.290 2.302 2.254 2.284 805,207 -0.02(-0.77%)
Jul 16, 2009 2.292 2.321 2.272 2.302 613,064 +0.01(+0.52%)
Jul 15, 2009 2.270 2.306 2.264 2.290 675,391 +0.04(+1.58%)
Jul 14, 2009 2.256 2.264 2.227 2.254 394,153 -0.00(-0.09%)
Jul 13, 2009 2.225 2.258 2.221 2.256 609,204 +0.05(+2.42%)
Jul 10, 2009 2.235 2.235 2.201 2.203 564,162 -0.03(-1.24%)
Jul 09, 2009 2.221 2.231 2.191 2.231 658,592 +0.01(+0.53%)
Jul 08, 2009 2.254 2.254 2.205 2.219 1,097,027 -0.04(-1.58%)
Jul 07, 2009 2.250 2.274 2.231 2.254 779,056 +0.01(+0.26%)
Jul 06, 2009 2.262 2.276 2.231 2.248 759,846 -0.03(-1.47%)
Jul 02, 2009 2.268 2.298 2.250 2.282 786,007 +0.00(+0.00%)
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.