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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.51 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2012 5.520 5.534 5.482 5.512 475,612 -0.02(-0.39%)
Nov 29, 2012 5.482 5.545 5.482 5.534 636,460 +0.05(+0.84%)
Nov 28, 2012 5.509 5.509 5.463 5.488 661,131 -0.02(-0.39%)
Nov 27, 2012 5.485 5.515 5.461 5.509 529,685 +0.04(+0.64%)
Nov 26, 2012 5.442 5.501 5.436 5.474 673,888 +0.01(+0.15%)
Nov 23, 2012 5.439 5.466 5.428 5.466 139,270 +0.03(+0.50%)
Nov 21, 2012 5.412 5.439 5.379 5.439 282,076 +0.03(+0.60%)
Nov 20, 2012 5.434 5.434 5.385 5.407 381,952 -0.03(-0.55%)
Nov 19, 2012 5.436 5.450 5.355 5.436 1,172,221 +0.07(+1.26%)
Nov 16, 2012 5.128 5.388 5.114 5.369 1,120,054 +0.24(+4.64%)
Nov 15, 2012 5.147 5.171 5.076 5.131 3,167,187 -0.09(-1.76%)
Nov 14, 2012 5.377 5.377 5.209 5.223 1,626,990 -0.19(-3.45%)
Nov 13, 2012 5.425 5.466 5.401 5.409 505,087 -0.02(-0.45%)
Nov 12, 2012 5.545 5.545 5.428 5.434 1,574,491 -0.09(-1.71%)
Nov 09, 2012 5.534 5.563 5.466 5.528 712,137 -0.02(-0.29%)
Nov 08, 2012 5.545 5.580 5.512 5.545 656,778 +0.02(+0.29%)
Nov 07, 2012 5.515 5.536 5.488 5.528 860,496 -0.00(-0.02%)
Nov 06, 2012 5.520 5.555 5.499 5.529 660,370 +0.03(+0.51%)
Nov 05, 2012 5.542 5.566 5.488 5.501 688,445 -0.03(-0.49%)
Nov 02, 2012 5.509 5.558 5.498 5.528 869,801 +0.03(+0.59%)
Nov 01, 2012 5.477 5.504 5.450 5.496 431,157 +0.04(+0.74%)
Oct 31, 2012 5.445 5.483 5.380 5.456 720,834 -0.03(-0.54%)
Oct 26, 2012 5.493 5.485 5.485 5.485 801,456 -0.01(-0.15%)
Oct 25, 2012 5.598 5.606 5.466 5.493 789,741 -0.05(-0.83%)
Oct 24, 2012 5.558 5.563 5.499 5.539 559,877 -0.01(-0.19%)
Oct 23, 2012 5.539 5.555 5.485 5.550 595,342 +0.04(+0.78%)
Oct 19, 2012 5.512 5.541 5.493 5.507 528,057 -0.03(-0.58%)
Oct 18, 2012 5.534 5.554 5.512 5.539 445,464 -0.00(-0.05%)
Oct 17, 2012 5.491 5.550 5.491 5.542 579,469 +0.05(+0.93%)
Oct 16, 2012 5.496 5.521 5.472 5.491 558,345 -0.01(-0.10%)
Oct 15, 2012 5.491 5.507 5.421 5.496 778,907 +0.01(+0.15%)
Oct 12, 2012 5.445 5.539 5.423 5.488 2,193,435 +0.13(+2.46%)
Oct 11, 2012 5.214 5.378 5.198 5.356 1,578,980 +0.10(+1.89%)
Oct 10, 2012 5.324 5.324 5.125 5.257 4,928,528 -0.12(-2.30%)
Oct 09, 2012 5.507 5.528 5.365 5.380 1,440,750 -0.14(-2.58%)
Oct 08, 2012 5.491 5.523 5.445 5.523 649,523 +0.03(+0.58%)
Oct 05, 2012 5.445 5.508 5.440 5.491 589,870 +0.04(+0.74%)
Oct 04, 2012 5.437 5.451 5.411 5.451 474,721 +0.02(+0.39%)
Oct 03, 2012 5.440 5.440 5.397 5.429 513,790 -0.00(-0.05%)
Oct 02, 2012 5.416 5.448 5.379 5.432 492,102 +0.02(+0.39%)
Oct 01, 2012 5.381 5.416 5.363 5.411 442,310 +0.04(+0.75%)
Sep 28, 2012 5.333 5.387 5.306 5.371 353,076 +0.01(+0.20%)
Sep 27, 2012 5.333 5.365 5.320 5.360 432,520 +0.02(+0.35%)
Sep 26, 2012 5.365 5.365 5.323 5.341 363,136 -0.01(-0.10%)
Sep 25, 2012 5.320 5.371 5.320 5.347 717,406 +0.03(+0.55%)
Sep 24, 2012 5.317 5.352 5.312 5.317 531,025 +0.00(+0.00%)
Sep 21, 2012 5.317 5.365 5.314 5.317 631,244 -0.01(-0.20%)
Sep 20, 2012 5.357 5.368 5.320 5.328 438,837 -0.03(-0.55%)
Sep 19, 2012 5.333 5.365 5.333 5.357 402,242 +0.02(+0.40%)
Sep 18, 2012 5.333 5.368 5.333 5.336 329,767 -0.02(-0.40%)
Sep 17, 2012 5.282 5.357 5.282 5.357 471,327 +0.06(+1.11%)
Sep 14, 2012 5.290 5.328 5.280 5.298 513,034 +0.02(+0.35%)
Sep 13, 2012 5.250 5.306 5.242 5.280 701,346 +0.03(+0.61%)
Sep 12, 2012 5.344 5.364 5.237 5.248 1,121,164 -0.09(-1.65%)
Sep 11, 2012 5.291 5.355 5.288 5.336 463,403 +0.03(+0.65%)
Sep 10, 2012 5.259 5.312 5.259 5.301 540,870 +0.04(+0.81%)
Sep 07, 2012 5.262 5.275 5.215 5.259 812,396 -0.00(-0.05%)
Sep 06, 2012 5.320 5.325 5.262 5.262 594,308 -0.05(-0.95%)
Sep 05, 2012 5.315 5.354 5.309 5.312 574,328 -0.01(-0.15%)
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.