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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2010 3.699 3.733 3.697 3.724 1,024,337 +0.02(+0.52%)
Sep 29, 2010 3.697 3.711 3.690 3.705 898,218 +0.02(+0.63%)
Sep 28, 2010 3.695 3.707 3.675 3.682 968,312 -0.02(-0.52%)
Sep 27, 2010 3.697 3.710 3.690 3.701 792,528 -0.00(-0.11%)
Sep 24, 2010 3.705 3.720 3.671 3.705 1,283,517 -0.01(-0.40%)
Sep 23, 2010 3.688 3.720 3.682 3.720 759,551 +0.03(+0.69%)
Sep 22, 2010 3.678 3.699 3.673 3.695 703,809 +0.01(+0.17%)
Sep 21, 2010 3.663 3.688 3.661 3.688 929,780 +0.03(+0.93%)
Sep 20, 2010 3.669 3.678 3.639 3.654 1,082,786 -0.01(-0.29%)
Sep 17, 2010 3.665 3.699 3.658 3.665 932,048 +0.02(+0.58%)
Sep 15, 2010 3.635 3.690 3.633 3.644 1,200,941 +0.00(+0.00%)
Sep 14, 2010 3.678 3.682 3.644 3.644 2,140,223 -0.04(-1.04%)
Sep 13, 2010 3.705 3.707 3.663 3.682 1,106,663 -0.03(-0.80%)
Sep 10, 2010 3.680 3.718 3.680 3.711 504,421 +0.03(+0.69%)
Sep 09, 2010 3.726 3.726 3.675 3.686 1,109,723 -0.02(-0.54%)
Sep 08, 2010 3.687 3.706 3.670 3.706 752,224 +0.02(+0.51%)
Sep 07, 2010 3.672 3.687 3.658 3.687 732,508 +0.03(+0.69%)
Sep 03, 2010 3.649 3.677 3.637 3.662 673,452 +0.02(+0.64%)
Sep 02, 2010 3.637 3.660 3.624 3.639 769,984 -0.00(-0.06%)
Sep 01, 2010 3.651 3.683 3.628 3.641 628,444 +0.01(+0.41%)
Aug 31, 2010 3.618 3.643 3.618 3.626 833,449 -0.00(-0.13%)
Aug 30, 2010 3.592 3.635 3.592 3.631 635,735 +0.03(+0.83%)
Aug 27, 2010 3.601 3.624 3.586 3.601 701,103 +0.00(+0.06%)
Aug 26, 2010 3.658 3.658 3.599 3.599 1,030,879 -0.03(-0.70%)
Aug 25, 2010 3.647 3.662 3.611 3.624 1,221,844 -0.03(-0.86%)
Aug 24, 2010 3.687 3.691 3.656 3.656 858,603 -0.04(-0.97%)
Aug 23, 2010 3.727 3.736 3.691 3.691 655,137 -0.04(-0.96%)
Aug 20, 2010 3.647 3.740 3.647 3.727 1,125,241 +0.06(+1.67%)
Aug 19, 2010 3.662 3.687 3.647 3.666 1,167,714 -0.01(-0.40%)
Aug 18, 2010 3.698 3.719 3.681 3.681 1,021,671 -0.02(-0.46%)
Aug 17, 2010 3.683 3.715 3.672 3.698 1,000,114 +0.01(+0.40%)
Aug 16, 2010 3.662 3.687 3.645 3.683 744,663 +0.02(+0.63%)
Aug 13, 2010 3.660 3.669 3.630 3.660 763,434 +0.01(+0.17%)
Aug 12, 2010 3.672 3.677 3.624 3.654 1,151,231 -0.03(-0.74%)
Aug 11, 2010 3.694 3.704 3.622 3.681 1,333,910 -0.04(-0.96%)
Aug 10, 2010 3.664 3.717 3.656 3.717 778,612 +0.04(+1.06%)
Aug 09, 2010 3.686 3.686 3.653 3.678 875,573 +0.02(+0.51%)
Aug 06, 2010 3.659 3.677 3.642 3.659 814,976 +0.02(+0.63%)
Aug 05, 2010 3.653 3.654 3.632 3.636 665,143 -0.01(-0.17%)
Aug 04, 2010 3.632 3.644 3.604 3.642 1,327,787 +0.00(+0.12%)
Aug 03, 2010 3.596 3.663 3.596 3.638 1,107,487 +0.03(+0.93%)
Aug 02, 2010 3.613 3.617 3.595 3.604 1,233,921 +0.01(+0.35%)
Jul 30, 2010 3.592 3.619 3.586 3.592 520,086 -0.01(-0.29%)
Jul 29, 2010 3.602 3.607 3.582 3.602 627,865 +0.01(+0.29%)
Jul 28, 2010 3.594 3.611 3.586 3.592 499,028 -0.01(-0.41%)
Jul 27, 2010 3.619 3.621 3.588 3.607 835,639 -0.00(-0.06%)
Jul 26, 2010 3.600 3.613 3.590 3.609 983,867 +0.01(+0.35%)
Jul 23, 2010 3.584 3.606 3.567 3.596 541,289 -0.00(-0.12%)
Jul 22, 2010 3.523 3.613 3.523 3.600 1,222,727 +0.08(+2.38%)
Jul 21, 2010 3.569 3.577 3.517 3.517 1,186,066 -0.06(-1.75%)
Jul 20, 2010 3.537 3.579 3.517 3.579 786,321 +0.04(+1.12%)
Jul 19, 2010 3.517 3.554 3.517 3.540 801,657 +0.03(+0.77%)
Jul 16, 2010 3.512 3.521 3.468 3.512 816,080 +0.01(+0.42%)
Jul 15, 2010 3.437 3.500 3.399 3.498 1,579,924 +0.08(+2.39%)
Jul 14, 2010 3.485 3.500 3.408 3.416 2,914,262 -0.09(-2.51%)
Jul 13, 2010 3.617 3.617 3.504 3.504 1,971,556 -0.08(-2.11%)
Jul 12, 2010 3.621 3.623 3.577 3.579 905,919 -0.03(-0.81%)
Jul 09, 2010 3.609 3.619 3.594 3.609 1,038,979 -0.00(-0.12%)
Jul 08, 2010 3.701 3.701 3.604 3.613 1,572,634 -0.07(-1.90%)
Jul 07, 2010 3.575 3.689 3.573 3.683 1,913,002 +0.09(+2.49%)
Jul 06, 2010 3.681 3.687 3.490 3.594 3,341,896 -0.10(-2.59%)
Jul 02, 2010 3.689 3.693 3.571 3.689 1,781,453 +0.07(+1.95%)
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.