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 (%)
Feb 26, 2010 3.284 3.311 3.274 3.298 1,593,711 +0.03(+0.87%)
Feb 25, 2010 3.262 3.284 3.230 3.270 1,122,105 -0.00(-0.12%)
Feb 24, 2010 3.211 3.280 3.211 3.274 1,393,214 +0.07(+2.08%)
Feb 23, 2010 3.240 3.256 3.185 3.207 1,635,100 -0.02(-0.63%)
Feb 22, 2010 3.317 3.325 3.222 3.228 2,185,465 -0.07(-2.26%)
Feb 19, 2010 3.280 3.315 3.248 3.302 1,811,966 +0.03(+1.05%)
Feb 18, 2010 3.226 3.268 3.205 3.268 1,593,444 +0.05(+1.44%)
Feb 17, 2010 3.185 3.224 3.165 3.222 1,587,214 +0.05(+1.53%)
Feb 16, 2010 3.222 3.234 3.161 3.173 2,469,008 +0.00(+0.02%)
Feb 12, 2010 3.214 3.172 3.172 3.172 3,507,044 -0.06(-1.78%)
Feb 11, 2010 3.292 3.292 3.218 3.230 2,428,386 -0.05(-1.42%)
Feb 10, 2010 3.276 3.280 3.262 3.276 1,467,818 -0.01(-0.31%)
Feb 09, 2010 3.284 3.300 3.250 3.286 3,021,100 +0.06(+1.72%)
Feb 08, 2010 3.229 3.297 3.215 3.231 3,341,871 +0.02(+0.63%)
Feb 05, 2010 3.205 3.225 3.140 3.211 3,117,002 +0.00(+0.06%)
Feb 04, 2010 3.211 3.221 3.181 3.209 3,236,396 -0.02(-0.50%)
Feb 03, 2010 3.197 3.233 3.172 3.225 3,872,559 +0.03(+1.07%)
Feb 02, 2010 3.120 3.191 3.114 3.191 3,529,563 +0.09(+2.78%)
Feb 01, 2010 3.064 3.106 3.052 3.104 4,642,872 +0.14(+4.74%)
Jan 29, 2010 2.976 2.994 2.960 2.964 866,139 -0.01(-0.20%)
Jan 28, 2010 2.980 2.990 2.930 2.970 1,042,589 -0.01(-0.44%)
Jan 27, 2010 3.000 3.000 2.978 2.983 846,599 -0.01(-0.49%)
Jan 26, 2010 2.980 3.008 2.980 2.998 983,569 +0.01(+0.27%)
Jan 25, 2010 2.992 3.010 2.985 2.990 1,008,063 +0.02(+0.61%)
Jan 22, 2010 3.016 3.022 2.964 2.972 2,021,330 -0.04(-1.20%)
Jan 21, 2010 3.002 3.021 2.998 3.008 937,423 +0.01(+0.20%)
Jan 20, 2010 3.010 3.018 2.982 3.002 883,292 -0.01(-0.33%)
Jan 19, 2010 3.010 3.022 3.002 3.012 1,274,279 +0.01(+0.33%)
Jan 15, 2010 2.998 3.002 3.002 3.002 766,455 +0.02(+0.54%)
Jan 14, 2010 2.978 2.990 2.972 2.986 867,280 +0.00(+0.00%)
Jan 13, 2010 2.956 2.986 2.956 2.986 516,759 +0.02(+0.68%)
Jan 12, 2010 2.938 2.969 2.936 2.966 693,762 +0.02(+0.58%)
Jan 11, 2010 2.933 2.961 2.903 2.949 1,231,125 +0.04(+1.44%)
Jan 08, 2010 2.907 2.915 2.889 2.907 775,834 -0.00(-0.07%)
Jan 07, 2010 2.895 2.921 2.895 2.909 822,578 +0.00(+0.07%)
Jan 06, 2010 2.873 2.921 2.867 2.907 1,273,916 +0.05(+1.88%)
Jan 05, 2010 2.776 2.871 2.776 2.853 2,197,792 +0.10(+3.47%)
Jan 04, 2010 2.897 2.901 2.740 2.758 5,230,007 -0.11(-3.82%)
Dec 31, 2009 2.877 2.867 2.867 2.867 1,251,094 -0.02(-0.62%)
Dec 30, 2009 2.953 2.953 2.847 2.885 1,786,980 -0.07(-2.29%)
Dec 29, 2009 2.985 2.985 2.947 2.953 668,258 -0.02(-0.64%)
Dec 28, 2009 2.971 2.985 2.957 2.972 470,428 +0.00(+0.04%)
Dec 24, 2009 2.957 2.975 2.915 2.971 584,935 +0.04(+1.50%)
Dec 23, 2009 2.937 2.947 2.897 2.927 2,251,970 -0.10(-3.23%)
Dec 22, 2009 3.022 3.036 3.016 3.024 1,038,021 +0.00(+0.07%)
Dec 21, 2009 3.012 3.036 3.010 3.022 1,514,582 +0.03(+1.00%)
Dec 18, 2009 2.971 2.997 2.959 2.993 1,233,405 +0.03(+0.87%)
Dec 17, 2009 2.935 2.971 2.931 2.967 981,649 +0.04(+1.22%)
Dec 16, 2009 2.891 2.943 2.889 2.931 1,471,118 +0.06(+2.08%)
Dec 15, 2009 2.897 2.897 2.867 2.871 834,707 -0.02(-0.76%)
Dec 14, 2009 2.885 2.895 2.875 2.893 750,847 +0.03(+0.96%)
Dec 11, 2009 2.851 2.875 2.831 2.865 870,316 +0.03(+0.99%)
Dec 10, 2009 2.841 2.847 2.825 2.837 641,242 +0.00(+0.00%)
Dec 09, 2009 2.833 2.853 2.827 2.837 890,145 -0.02(-0.70%)
Dec 08, 2009 2.831 2.861 2.828 2.857 651,789 +0.03(+0.91%)
Dec 07, 2009 2.833 2.847 2.807 2.831 761,228 +0.01(+0.28%)
Dec 04, 2009 2.805 2.827 2.797 2.823 1,026,816 +0.03(+1.00%)
Dec 03, 2009 2.815 2.825 2.793 2.795 1,036,042 -0.02(-0.78%)
Dec 02, 2009 2.807 2.825 2.793 2.817 831,990 +0.01(+0.28%)
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.