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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2011 3.995 4.031 3.974 4.007 709,691 +0.07(+1.76%)
Nov 29, 2011 3.914 3.971 3.905 3.938 483,175 +0.02(+0.55%)
Nov 28, 2011 3.988 3.993 3.902 3.916 1,125,933 +0.00(+0.00%)
Nov 25, 2011 3.902 3.962 3.902 3.916 462,999 -0.05(-1.20%)
Nov 23, 2011 4.031 4.031 3.964 3.964 702,681 -0.12(-2.98%)
Nov 22, 2011 3.988 4.095 3.969 4.086 846,318 +0.10(+2.58%)
Nov 21, 2011 3.888 3.986 3.840 3.983 1,197,314 +0.06(+1.65%)
Nov 18, 2011 3.990 3.998 3.902 3.919 1,180,124 -0.06(-1.50%)
Nov 17, 2011 4.038 4.076 3.971 3.978 939,143 -0.08(-1.94%)
Nov 16, 2011 4.115 4.153 4.057 4.057 908,926 -0.06(-1.39%)
Nov 15, 2011 4.146 4.177 4.115 4.115 841,498 -0.07(-1.71%)
Nov 14, 2011 4.263 4.263 4.179 4.186 856,381 -0.08(-1.79%)
Nov 11, 2011 4.325 4.325 4.263 4.263 705,571 -0.03(-0.78%)
Nov 10, 2011 4.327 4.327 4.267 4.296 858,529 +0.03(+0.73%)
Nov 09, 2011 4.356 4.372 4.265 4.265 1,339,648 -0.12(-2.64%)
Nov 08, 2011 4.348 4.387 4.305 4.381 736,768 +0.05(+1.21%)
Nov 07, 2011 4.288 4.338 4.276 4.329 855,171 +0.06(+1.33%)
Nov 04, 2011 4.303 4.310 4.257 4.272 664,716 -0.05(-1.15%)
Nov 03, 2011 4.341 4.341 4.274 4.322 969,837 -0.02(-0.44%)
Nov 02, 2011 4.243 4.352 4.217 4.341 1,190,218 +0.14(+3.45%)
Nov 01, 2011 4.191 4.210 4.134 4.196 933,704 -0.05(-1.23%)
Oct 31, 2011 4.198 4.269 4.189 4.248 1,110,809 +0.04(+0.90%)
Oct 28, 2011 4.103 4.215 4.094 4.210 1,048,277 +0.11(+2.60%)
Oct 27, 2011 4.082 4.153 4.072 4.103 1,437,041 +0.07(+1.71%)
Oct 26, 2011 3.985 4.041 3.977 4.034 762,586 +0.06(+1.43%)
Oct 25, 2011 4.082 4.082 3.966 3.977 1,282,892 -0.10(-2.50%)
Oct 24, 2011 4.051 4.113 4.049 4.079 726,225 +0.02(+0.41%)
Oct 21, 2011 4.075 4.115 4.039 4.063 911,674 -0.01(-0.17%)
Oct 20, 2011 3.963 4.070 3.963 4.070 590,996 +0.08(+2.08%)
Oct 19, 2011 4.018 4.046 3.987 3.987 712,180 -0.07(-1.75%)
Oct 18, 2011 3.973 4.063 3.956 4.058 693,593 +0.09(+2.33%)
Oct 17, 2011 4.063 4.063 3.944 3.966 797,598 -0.09(-2.28%)
Oct 14, 2011 4.094 4.129 3.999 4.058 1,064,158 -0.04(-0.87%)
Oct 13, 2011 4.034 4.144 3.980 4.094 975,197 +0.06(+1.47%)
Oct 12, 2011 3.992 4.053 3.992 4.034 701,477 +0.05(+1.19%)
Oct 11, 2011 4.065 4.065 3.958 3.987 1,374,217 -0.13(-3.09%)
Oct 10, 2011 3.949 4.114 3.949 4.114 1,704,995 +0.17(+4.37%)
Oct 07, 2011 3.847 3.956 3.829 3.942 1,176,685 +0.11(+2.83%)
Oct 06, 2011 3.819 3.871 3.807 3.833 2,120,012 +0.15(+3.96%)
Oct 05, 2011 3.614 3.697 3.609 3.687 1,604,860 +0.07(+2.02%)
Oct 04, 2011 3.661 3.661 3.466 3.614 4,514,130 -0.10(-2.79%)
Oct 03, 2011 3.829 3.890 3.708 3.718 1,577,450 -0.18(-4.66%)
Sep 30, 2011 3.897 3.942 3.869 3.899 650,607 -0.03(-0.66%)
Sep 29, 2011 3.946 3.964 3.904 3.925 499,041 +0.01(+0.18%)
Sep 28, 2011 3.866 3.930 3.850 3.918 1,009,306 +0.05(+1.34%)
Sep 27, 2011 3.824 3.923 3.789 3.866 1,237,342 +0.06(+1.55%)
Sep 26, 2011 3.876 3.899 3.732 3.807 2,352,392 -0.08(-2.18%)
Sep 23, 2011 4.024 4.036 3.807 3.892 2,917,218 -0.16(-3.90%)
Sep 22, 2011 4.093 4.123 4.031 4.050 1,083,609 -0.10(-2.50%)
Sep 21, 2011 4.227 4.229 4.149 4.154 567,961 -0.03(-0.79%)
Sep 20, 2011 4.095 4.196 4.095 4.187 747,179 +0.08(+1.89%)
Sep 19, 2011 4.017 4.119 3.979 4.109 1,112,194 +0.06(+1.40%)
Sep 16, 2011 4.097 4.109 4.043 4.053 1,358,699 -0.05(-1.21%)
Sep 15, 2011 4.194 4.203 4.100 4.102 1,675,120 -0.10(-2.47%)
Sep 14, 2011 4.225 4.241 4.163 4.206 1,097,047 -0.02(-0.50%)
Sep 13, 2011 4.293 4.293 4.215 4.227 900,268 -0.04(-0.99%)
Sep 12, 2011 4.258 4.291 4.248 4.269 683,854 -0.05(-1.25%)
Sep 09, 2011 4.357 4.387 4.306 4.324 493,875 -0.07(-1.50%)
Sep 08, 2011 4.399 4.401 4.371 4.390 184,511 -0.00(-0.08%)
Sep 07, 2011 4.318 4.400 4.318 4.393 487,481 +0.09(+2.12%)
Sep 06, 2011 4.264 4.325 4.264 4.302 519,943 -0.05(-1.13%)
Sep 02, 2011 4.295 4.424 4.276 4.351 809,880 -0.06(-1.38%)
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.