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 (+0.40%)
Streaming Delayed Price Updated: 11:42 AM 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 31, 2012 4.704 4.777 4.699 4.751 1,021,228 +0.05(+1.07%)
Jan 30, 2012 4.694 4.731 4.681 4.701 570,445 +0.00(+0.09%)
Jan 27, 2012 4.696 4.714 4.666 4.697 541,853 +0.00(+0.02%)
Jan 26, 2012 4.686 4.706 4.656 4.696 985,157 +0.01(+0.21%)
Jan 25, 2012 4.626 4.689 4.608 4.686 776,057 +0.06(+1.30%)
Jan 24, 2012 4.598 4.631 4.565 4.626 792,998 +0.02(+0.38%)
Jan 23, 2012 4.633 4.633 4.596 4.608 724,648 -0.03(-0.54%)
Jan 20, 2012 4.578 4.643 4.578 4.633 1,029,382 +0.04(+0.93%)
Jan 19, 2012 4.575 4.611 4.547 4.590 852,741 +0.02(+0.44%)
Jan 18, 2012 4.485 4.601 4.475 4.570 939,381 +0.07(+1.56%)
Jan 17, 2012 4.475 4.523 4.442 4.500 1,224,922 +0.05(+1.13%)
Jan 13, 2012 4.422 4.460 4.417 4.450 522,895 -0.00(-0.06%)
Jan 12, 2012 4.399 4.467 4.374 4.452 534,785 +0.04(+0.91%)
Jan 11, 2012 4.384 4.431 4.384 4.412 462,051 +0.00(+0.09%)
Jan 10, 2012 4.433 4.443 4.406 4.408 741,348 +0.00(+0.00%)
Jan 09, 2012 4.416 4.466 4.406 4.408 778,139 -0.02(-0.56%)
Jan 06, 2012 4.408 4.456 4.401 4.433 665,238 +0.02(+0.40%)
Jan 05, 2012 4.403 4.463 4.401 4.416 756,951 +0.02(+0.51%)
Jan 04, 2012 4.296 4.401 4.263 4.393 947,771 +0.05(+1.27%)
Dec 30, 2011 4.296 4.338 4.276 4.338 637,956 +0.03(+0.64%)
Dec 29, 2011 4.346 4.366 4.296 4.311 748,146 -0.04(-1.03%)
Dec 28, 2011 4.448 4.474 4.326 4.356 1,037,846 -0.08(-1.80%)
Dec 27, 2011 4.445 4.529 4.426 4.436 1,754,104 +0.00(+0.05%)
Dec 23, 2011 4.349 4.441 4.349 4.433 1,035,243 +0.18(+4.24%)
Dec 21, 2011 4.243 4.255 4.164 4.253 960,299 +0.03(+0.80%)
Dec 20, 2011 4.061 4.229 4.061 4.219 1,280,333 +0.17(+4.22%)
Dec 19, 2011 4.092 4.099 4.034 4.049 654,057 -0.06(-1.41%)
Dec 16, 2011 4.027 4.128 4.025 4.106 986,719 +0.09(+2.28%)
Dec 15, 2011 4.020 4.039 3.996 4.015 741,089 -0.00(-0.06%)
Dec 14, 2011 3.998 4.027 3.989 4.017 936,432 -0.04(-1.01%)
Dec 13, 2011 4.053 4.109 4.037 4.058 637,610 -0.01(-0.35%)
Dec 12, 2011 4.154 4.162 4.058 4.073 831,369 -0.13(-2.98%)
Dec 09, 2011 4.128 4.202 4.099 4.198 678,252 +0.06(+1.51%)
Dec 08, 2011 4.090 4.138 4.082 4.135 812,410 +0.04(+1.09%)
Dec 07, 2011 4.055 4.119 4.055 4.091 646,543 +0.03(+0.71%)
Dec 06, 2011 4.026 4.081 4.026 4.062 769,824 +0.04(+0.89%)
Dec 05, 2011 4.105 4.105 4.005 4.026 1,269,892 -0.04(-0.94%)
Dec 02, 2011 4.036 4.088 4.036 4.064 643,541 +0.05(+1.13%)
Dec 01, 2011 4.014 4.043 4.002 4.019 743,380 +0.01(+0.30%)
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%)
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.