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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.29 +0.06 (+0.42%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2010 3.787 3.803 3.767 3.791 923,527 +0.02(+0.59%)
Dec 30, 2010 3.731 3.783 3.731 3.769 1,423,705 +0.02(+0.48%)
Dec 29, 2010 3.702 3.765 3.682 3.751 2,906,339 +0.06(+1.76%)
Dec 28, 2010 3.659 3.699 3.654 3.686 2,443,864 +0.03(+0.76%)
Dec 27, 2010 3.620 3.659 3.616 3.659 2,505,239 +0.05(+1.47%)
Dec 23, 2010 3.588 3.611 3.566 3.606 1,952,417 +0.02(+0.50%)
Dec 22, 2010 3.596 3.611 3.581 3.588 2,498,543 +0.05(+1.33%)
Dec 21, 2010 3.506 3.556 3.498 3.541 2,018,525 -0.00(-0.12%)
Dec 20, 2010 3.618 3.622 3.532 3.545 2,317,626 -0.07(-2.02%)
Dec 17, 2010 3.607 3.626 3.586 3.618 3,056,568 +0.02(+0.42%)
Dec 16, 2010 3.491 3.614 3.474 3.603 2,970,377 +0.14(+4.09%)
Dec 15, 2010 3.395 3.478 3.390 3.461 3,140,261 +0.05(+1.51%)
Dec 14, 2010 3.369 3.418 3.356 3.410 3,190,957 +0.01(+0.25%)
Dec 13, 2010 3.412 3.418 3.335 3.401 8,146,920 -0.04(-1.18%)
Dec 10, 2010 3.519 3.519 3.384 3.442 6,870,507 -0.11(-2.96%)
Dec 09, 2010 3.596 3.596 3.502 3.547 2,904,325 -0.05(-1.46%)
Dec 08, 2010 3.615 3.625 3.578 3.600 1,877,658 -0.03(-0.88%)
Dec 07, 2010 3.632 3.642 3.610 3.632 1,056,830 -0.01(-0.29%)
Dec 06, 2010 3.629 3.642 3.602 3.642 1,559,587 +0.01(+0.18%)
Dec 03, 2010 3.606 3.649 3.587 3.636 1,524,018 +0.01(+0.18%)
Dec 02, 2010 3.653 3.655 3.600 3.629 2,221,481 -0.04(-1.22%)
Dec 01, 2010 3.725 3.725 3.653 3.674 1,434,208 -0.01(-0.29%)
Nov 30, 2010 3.687 3.695 3.663 3.685 608,431 -0.01(-0.40%)
Nov 29, 2010 3.695 3.706 3.651 3.700 917,981 +0.01(+0.23%)
Nov 26, 2010 3.674 3.698 3.674 3.691 186,404 +0.01(+0.23%)
Nov 24, 2010 3.689 3.683 3.683 3.683 712,899 +0.01(+0.23%)
Nov 23, 2010 3.642 3.676 3.640 3.674 887,759 +0.00(+0.12%)
Nov 22, 2010 3.659 3.691 3.644 3.670 1,036,571 -0.01(-0.17%)
Nov 19, 2010 3.636 3.676 3.610 3.676 730,228 +0.03(+0.94%)
Nov 18, 2010 3.644 3.698 3.587 3.642 1,504,830 +0.01(+0.23%)
Nov 17, 2010 3.527 3.657 3.521 3.634 1,847,188 +0.10(+2.90%)
Nov 16, 2010 3.676 3.685 3.323 3.531 9,734,458 -0.17(-4.66%)
Nov 15, 2010 3.738 3.772 3.691 3.704 1,335,233 -0.03(-0.91%)
Nov 12, 2010 3.802 3.838 3.702 3.738 2,333,926 -0.06(-1.46%)
Nov 11, 2010 3.842 3.842 3.751 3.793 1,453,410 -0.04(-1.06%)
Nov 10, 2010 3.872 3.872 3.776 3.834 1,517,332 -0.04(-1.04%)
Nov 09, 2010 3.885 3.887 3.851 3.874 1,403,944 +0.00(+0.03%)
Nov 08, 2010 3.806 3.880 3.797 3.873 2,445,939 +0.07(+1.78%)
Nov 05, 2010 3.759 3.806 3.751 3.806 986,988 +0.04(+1.13%)
Nov 04, 2010 3.759 3.780 3.757 3.763 1,053,290 +0.01(+0.28%)
Nov 03, 2010 3.789 3.791 3.746 3.753 925,402 -0.03(-0.78%)
Nov 02, 2010 3.753 3.789 3.751 3.782 1,172,347 +0.03(+0.78%)
Nov 01, 2010 3.748 3.761 3.746 3.753 828,216 +0.02(+0.57%)
Oct 29, 2010 3.734 3.748 3.725 3.731 589,837 +0.00(+0.06%)
Oct 28, 2010 3.715 3.729 3.708 3.729 497,068 +0.03(+0.69%)
Oct 27, 2010 3.674 3.704 3.668 3.704 859,687 +0.03(+0.86%)
Oct 25, 2010 3.668 3.693 3.666 3.672 998,516 +0.00(+0.12%)
Oct 22, 2010 3.681 3.687 3.666 3.668 662,630 -0.01(-0.40%)
Oct 21, 2010 3.681 3.698 3.674 3.683 847,388 +0.01(+0.17%)
Oct 20, 2010 3.691 3.706 3.655 3.676 1,686,953 -0.01(-0.29%)
Oct 19, 2010 3.651 3.693 3.651 3.687 672,004 +0.03(+0.87%)
Oct 18, 2010 3.662 3.672 3.647 3.655 1,338,915 -0.01(-0.23%)
Oct 15, 2010 3.719 3.722 3.657 3.664 1,279,398 -0.06(-1.59%)
Oct 14, 2010 3.742 3.742 3.715 3.723 972,030 -0.03(-0.77%)
Oct 13, 2010 3.727 3.763 3.727 3.752 866,344 +0.02(+0.60%)
Oct 12, 2010 3.729 3.737 3.715 3.729 645,569 +0.01(+0.28%)
Oct 11, 2010 3.715 3.742 3.708 3.719 748,118 +0.01(+0.23%)
Oct 08, 2010 3.710 3.719 3.679 3.710 763,346 +0.03(+0.86%)
Oct 07, 2010 3.685 3.695 3.676 3.679 464,151 -0.01(-0.40%)
Oct 06, 2010 3.681 3.695 3.657 3.693 1,102,313 +0.02(+0.49%)
Oct 05, 2010 3.713 3.728 3.669 3.675 1,880,464 -0.04(-1.02%)
Oct 04, 2010 3.707 3.722 3.705 3.713 754,685 +0.01(+0.17%)
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.