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: 4:10 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 (%)
Jan 29, 2010 2.950 2.968 2.935 2.938 873,645 -0.01(-0.20%)
Jan 28, 2010 2.954 2.964 2.905 2.944 1,051,623 -0.01(-0.44%)
Jan 27, 2010 2.974 2.974 2.952 2.957 853,935 -0.01(-0.49%)
Jan 26, 2010 2.954 2.982 2.954 2.972 992,092 +0.01(+0.27%)
Jan 25, 2010 2.966 2.984 2.960 2.964 1,016,798 +0.02(+0.61%)
Jan 22, 2010 2.990 2.996 2.939 2.946 2,038,845 -0.04(-1.20%)
Jan 21, 2010 2.976 2.995 2.972 2.982 945,546 +0.01(+0.20%)
Jan 20, 2010 2.984 2.992 2.956 2.976 890,946 -0.01(-0.33%)
Jan 19, 2010 2.984 2.996 2.976 2.986 1,285,321 +0.01(+0.33%)
Jan 15, 2010 2.972 2.976 2.976 2.976 773,097 +0.02(+0.54%)
Jan 14, 2010 2.952 2.964 2.946 2.960 874,796 +0.00(+0.00%)
Jan 13, 2010 2.930 2.960 2.930 2.960 521,237 +0.02(+0.68%)
Jan 12, 2010 2.912 2.944 2.910 2.940 699,773 +0.02(+0.58%)
Jan 11, 2010 2.908 2.936 2.878 2.923 1,241,793 +0.04(+1.44%)
Jan 08, 2010 2.882 2.890 2.864 2.882 782,557 -0.00(-0.07%)
Jan 07, 2010 2.870 2.896 2.870 2.884 829,706 +0.00(+0.07%)
Jan 06, 2010 2.848 2.896 2.842 2.882 1,284,955 +0.05(+1.88%)
Jan 05, 2010 2.752 2.846 2.752 2.829 2,216,837 +0.09(+3.47%)
Jan 04, 2010 2.872 2.876 2.716 2.734 5,275,327 -0.11(-3.82%)
Dec 31, 2009 2.852 2.842 2.842 2.842 1,261,935 -0.02(-0.62%)
Dec 30, 2009 2.927 2.927 2.823 2.860 1,802,465 -0.07(-2.29%)
Dec 29, 2009 2.959 2.959 2.921 2.927 674,048 -0.02(-0.64%)
Dec 28, 2009 2.945 2.959 2.931 2.946 474,505 +0.00(+0.04%)
Dec 24, 2009 2.931 2.949 2.890 2.945 590,004 +0.04(+1.50%)
Dec 23, 2009 2.912 2.921 2.872 2.902 2,271,484 -0.10(-3.23%)
Dec 22, 2009 2.996 3.010 2.991 2.998 1,047,016 +0.00(+0.07%)
Dec 21, 2009 2.987 3.010 2.985 2.996 1,527,707 +0.03(+1.00%)
Dec 18, 2009 2.945 2.971 2.933 2.967 1,244,093 +0.03(+0.87%)
Dec 17, 2009 2.910 2.945 2.906 2.941 990,156 +0.04(+1.22%)
Dec 16, 2009 2.866 2.917 2.864 2.906 1,483,866 +0.06(+2.08%)
Dec 15, 2009 2.872 2.872 2.842 2.846 841,940 -0.02(-0.76%)
Dec 14, 2009 2.860 2.870 2.850 2.868 757,353 +0.03(+0.96%)
Dec 11, 2009 2.827 2.850 2.807 2.841 877,858 +0.03(+0.99%)
Dec 10, 2009 2.817 2.823 2.801 2.813 646,799 +0.00(+0.00%)
Dec 09, 2009 2.809 2.829 2.803 2.813 897,858 -0.02(-0.70%)
Dec 08, 2009 2.807 2.837 2.804 2.833 657,437 +0.03(+0.91%)
Dec 07, 2009 2.809 2.823 2.783 2.807 767,825 +0.01(+0.28%)
Dec 04, 2009 2.781 2.803 2.773 2.799 1,035,714 +0.03(+1.00%)
Dec 03, 2009 2.791 2.801 2.769 2.771 1,045,020 -0.02(-0.78%)
Dec 02, 2009 2.783 2.801 2.769 2.793 839,199 +0.01(+0.28%)
Dec 01, 2009 2.779 2.787 2.764 2.785 691,197 +0.02(+0.79%)
Nov 30, 2009 2.758 2.764 2.754 2.764 554,187 +0.00(+0.00%)
Nov 27, 2009 2.750 2.769 2.740 2.764 367,303 -0.01(-0.21%)
Nov 25, 2009 2.775 2.775 2.760 2.769 1,138,954 -0.00(-0.14%)
Nov 24, 2009 2.771 2.777 2.764 2.773 989,147 +0.01(+0.21%)
Nov 23, 2009 2.779 2.789 2.764 2.767 721,198 -0.00(-0.14%)
Nov 20, 2009 2.758 2.771 2.758 2.771 923,994 +0.01(+0.29%)
Nov 19, 2009 2.732 2.764 2.732 2.764 746,614 +0.01(+0.29%)
Nov 18, 2009 2.754 2.756 2.746 2.756 560,348 +0.00(+0.07%)
Nov 17, 2009 2.744 2.754 2.744 2.754 939,242 +0.00(+0.07%)
Nov 16, 2009 2.734 2.758 2.734 2.752 808,332 +0.02(+0.80%)
Nov 13, 2009 2.719 2.740 2.724 2.730 671,379 +0.01(+0.41%)
Nov 12, 2009 2.750 2.750 2.714 2.719 867,437 -0.03(-1.26%)
Nov 11, 2009 2.754 2.758 2.738 2.754 721,811 +0.02(+0.79%)
Nov 10, 2009 2.732 2.742 2.696 2.732 1,572,287 -0.01(-0.50%)
Nov 09, 2009 2.760 2.760 2.732 2.746 872,098 -0.02(-0.71%)
Nov 06, 2009 2.773 2.777 2.748 2.766 773,899 +0.00(+0.00%)
Nov 05, 2009 2.783 2.783 2.754 2.766 1,083,207 -0.00(-0.14%)
Nov 04, 2009 2.762 2.773 2.748 2.769 923,472 +0.03(+0.94%)
Nov 03, 2009 2.716 2.746 2.704 2.744 877,093 +0.02(+0.80%)
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.