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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.31 +0.02 (+0.14%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 22, 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 (%)
Jul 29, 2011 4.448 4.566 4.434 4.503 1,420,759 +0.02(+0.52%)
Jul 28, 2011 4.487 4.515 4.431 4.480 1,200,947 +0.01(+0.16%)
Jul 27, 2011 4.578 4.599 4.468 4.473 2,017,930 -0.15(-3.18%)
Jul 26, 2011 4.652 4.666 4.555 4.620 1,225,065 -0.00(-0.05%)
Jul 25, 2011 4.671 4.720 4.622 4.622 1,159,943 -0.10(-2.07%)
Jul 22, 2011 4.713 4.727 4.713 4.720 494,789 -0.00(-0.10%)
Jul 21, 2011 4.678 4.725 4.655 4.725 652,141 +0.08(+1.76%)
Jul 20, 2011 4.613 4.676 4.613 4.643 842,281 +0.03(+0.71%)
Jul 19, 2011 4.617 4.631 4.555 4.611 964,044 +0.03(+0.71%)
Jul 18, 2011 4.648 4.664 4.536 4.578 1,923,407 -0.07(-1.55%)
Jul 15, 2011 4.685 4.699 4.638 4.650 1,713,100 -0.05(-1.14%)
Jul 14, 2011 4.778 4.778 4.687 4.704 882,289 -0.07(-1.46%)
Jul 13, 2011 4.746 4.778 4.722 4.774 723,769 +0.02(+0.39%)
Jul 12, 2011 4.797 4.806 4.746 4.755 1,622,022 -0.06(-1.26%)
Jul 11, 2011 4.843 4.860 4.813 4.815 653,412 -0.04(-0.91%)
Jul 08, 2011 4.818 4.864 4.807 4.860 842,354 +0.04(+0.82%)
Jul 07, 2011 4.818 4.827 4.801 4.820 1,111,716 +0.02(+0.36%)
Jul 06, 2011 4.800 4.807 4.789 4.803 949,485 -0.00(-0.10%)
Jul 05, 2011 4.786 4.810 4.756 4.807 1,541,414 +0.02(+0.37%)
Jul 01, 2011 4.798 4.805 4.784 4.789 856,919 +0.00(+0.02%)
Jun 30, 2011 4.773 4.791 4.773 4.789 817,098 +0.01(+0.19%)
Jun 29, 2011 4.768 4.782 4.752 4.779 794,724 +0.02(+0.34%)
Jun 28, 2011 4.722 4.766 4.715 4.763 1,067,898 +0.04(+0.88%)
Jun 27, 2011 4.742 4.768 4.715 4.722 1,112,568 -0.01(-0.15%)
Jun 24, 2011 4.775 4.777 4.715 4.729 932,306 -0.05(-0.97%)
Jun 23, 2011 4.726 4.786 4.708 4.775 1,354,519 +0.04(+0.78%)
Jun 22, 2011 4.742 4.786 4.715 4.738 1,035,807 +0.00(+0.00%)
Jun 21, 2011 4.745 4.789 4.701 4.738 1,421,460 +0.04(+0.79%)
Jun 20, 2011 4.726 4.726 4.698 4.701 1,493,730 -0.00(-0.10%)
Jun 17, 2011 4.652 4.735 4.652 4.705 1,106,699 +0.04(+0.84%)
Jun 16, 2011 4.682 4.740 4.617 4.666 1,129,445 -0.03(-0.54%)
Jun 15, 2011 4.756 4.759 4.687 4.691 1,381,147 -0.08(-1.60%)
Jun 14, 2011 4.675 4.793 4.673 4.768 2,189,237 +0.11(+2.34%)
Jun 13, 2011 4.587 4.689 4.550 4.659 3,742,597 +0.19(+4.30%)
Jun 10, 2011 4.597 4.599 4.367 4.467 4,390,804 -0.13(-2.87%)
Jun 09, 2011 4.615 4.631 4.580 4.599 1,183,020 -0.03(-0.58%)
Jun 08, 2011 4.669 4.674 4.582 4.625 2,041,185 -0.04(-0.89%)
Jun 07, 2011 4.690 4.695 4.662 4.667 1,038,574 -0.02(-0.49%)
Jun 06, 2011 4.690 4.718 4.685 4.690 1,098,147 +0.00(+0.00%)
Jun 03, 2011 4.676 4.701 4.674 4.690 613,365 +0.05(+1.14%)
May 24, 2011 4.635 4.649 4.628 4.637 410,775 -0.01(-0.30%)
May 23, 2011 4.653 4.653 4.623 4.651 521,369 -0.02(-0.44%)
May 20, 2011 4.621 4.674 4.621 4.672 996,860 +0.06(+1.25%)
May 19, 2011 4.674 4.676 4.609 4.614 712,793 -0.04(-0.84%)
May 18, 2011 4.697 4.715 4.623 4.653 975,348 -0.03(-0.54%)
May 17, 2011 4.660 4.695 4.612 4.678 925,551 +0.03(+0.74%)
May 16, 2011 4.651 4.672 4.628 4.644 506,072 -0.01(-0.20%)
May 13, 2011 4.639 4.690 4.628 4.653 505,625 +0.00(+0.00%)
May 12, 2011 4.602 4.653 4.600 4.653 543,242 +0.03(+0.55%)
May 11, 2011 4.621 4.628 4.598 4.628 592,079 +0.02(+0.45%)
May 10, 2011 4.598 4.616 4.593 4.607 522,351 +0.02(+0.38%)
May 09, 2011 4.588 4.608 4.578 4.590 971,940 +0.00(+0.00%)
May 06, 2011 4.613 4.626 4.578 4.590 741,748 +0.02(+0.50%)
May 05, 2011 4.610 4.624 4.555 4.567 1,125,166 -0.02(-0.40%)
May 04, 2011 4.581 4.636 4.578 4.585 1,182,864 -0.01(-0.30%)
May 03, 2011 4.656 4.668 4.581 4.599 1,182,824 -0.04(-0.84%)
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.