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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.05 (+0.34%)
Streaming Delayed Price Updated: 1:37 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 (%)
Jun 29, 2012 4.871 4.897 4.850 4.866 392,321 -0.00(-0.05%)
Jun 28, 2012 4.832 4.875 4.827 4.868 497,366 +0.04(+0.86%)
Jun 27, 2012 4.842 4.848 4.822 4.827 461,036 -0.01(-0.27%)
Jun 26, 2012 4.845 4.860 4.762 4.840 600,290 -0.01(-0.16%)
Jun 25, 2012 4.858 4.863 4.801 4.848 709,081 -0.02(-0.32%)
Jun 22, 2012 4.822 4.871 4.819 4.863 299,013 +0.04(+0.81%)
Jun 21, 2012 4.806 4.850 4.806 4.824 533,396 +0.00(+0.00%)
Jun 20, 2012 4.777 4.824 4.762 4.824 617,820 +0.05(+1.14%)
Jun 19, 2012 4.705 4.772 4.705 4.770 505,269 +0.06(+1.27%)
Jun 18, 2012 4.661 4.710 4.659 4.710 343,131 +0.02(+0.33%)
Jun 15, 2012 4.676 4.702 4.661 4.694 380,669 +0.00(+0.00%)
Jun 14, 2012 4.661 4.694 4.661 4.694 271,186 +0.01(+0.17%)
Jun 13, 2012 4.671 4.687 4.632 4.687 409,343 +0.02(+0.50%)
Jun 12, 2012 4.666 4.666 4.619 4.663 506,778 +0.00(+0.06%)
Jun 11, 2012 4.720 4.720 4.650 4.661 541,815 -0.03(-0.66%)
Jun 08, 2012 4.663 4.705 4.640 4.692 403,323 +0.03(+0.67%)
Jun 07, 2012 4.648 4.663 4.624 4.661 495,515 +0.02(+0.50%)
Jun 06, 2012 4.676 4.676 4.622 4.637 891,608 -0.00(-0.06%)
Jun 05, 2012 4.640 4.658 4.606 4.640 618,869 +0.01(+0.17%)
Jun 04, 2012 4.606 4.640 4.557 4.632 680,775 +0.03(+0.56%)
Jun 01, 2012 4.627 4.673 4.588 4.606 507,696 -0.04(-0.89%)
May 31, 2012 4.658 4.658 4.609 4.647 419,226 -0.01(-0.22%)
May 30, 2012 4.681 4.684 4.635 4.658 420,366 -0.03(-0.71%)
May 29, 2012 4.715 4.715 4.681 4.691 399,533 -0.02(-0.49%)
May 25, 2012 4.653 4.715 4.629 4.715 565,555 +0.06(+1.27%)
May 24, 2012 4.591 4.655 4.552 4.655 606,500 +0.06(+1.35%)
May 23, 2012 4.524 4.601 4.516 4.593 402,224 +0.05(+1.19%)
May 22, 2012 4.544 4.583 4.529 4.539 393,329 +0.00(+0.00%)
May 21, 2012 4.485 4.544 4.457 4.539 429,280 +0.06(+1.27%)
May 18, 2012 4.426 4.531 4.426 4.482 513,071 +0.06(+1.28%)
May 17, 2012 4.552 4.596 4.413 4.426 825,871 -0.13(-2.78%)
May 16, 2012 4.557 4.617 4.531 4.552 796,554 -0.01(-0.23%)
May 15, 2012 4.619 4.658 4.544 4.562 900,743 -0.04(-0.84%)
May 14, 2012 4.681 4.704 4.598 4.601 740,623 -0.11(-2.30%)
May 11, 2012 4.709 4.737 4.694 4.709 469,423 -0.00(-0.05%)
May 10, 2012 4.715 4.717 4.671 4.712 688,418 +0.03(+0.61%)
May 09, 2012 4.676 4.699 4.673 4.684 531,263 +0.00(+0.00%)
May 08, 2012 4.696 4.707 4.673 4.684 668,840 -0.01(-0.27%)
May 07, 2012 4.663 4.699 4.663 4.696 610,630 +0.04(+0.77%)
May 04, 2012 4.668 4.689 4.655 4.661 514,033 -0.00(-0.05%)
May 03, 2012 4.673 4.678 4.661 4.663 446,552 -0.01(-0.22%)
May 02, 2012 4.714 4.740 4.671 4.673 1,534,867 +0.03(+0.55%)
May 01, 2012 4.678 4.699 4.648 4.648 612,083 -0.01(-0.11%)
Apr 30, 2012 4.630 4.663 4.630 4.653 368,988 -0.00(-0.05%)
Apr 27, 2012 4.661 4.671 4.625 4.655 563,292 -0.01(-0.22%)
Apr 26, 2012 4.632 4.668 4.625 4.666 373,471 +0.03(+0.72%)
Apr 25, 2012 4.627 4.655 4.625 4.632 366,368 -0.00(-0.06%)
Apr 24, 2012 4.599 4.648 4.599 4.635 463,204 +0.02(+0.50%)
Apr 23, 2012 4.612 4.640 4.591 4.612 668,895 -0.01(-0.17%)
Apr 20, 2012 4.663 4.681 4.617 4.620 379,649 -0.05(-0.99%)
Apr 19, 2012 4.653 4.699 4.650 4.666 527,584 +0.02(+0.32%)
Apr 18, 2012 4.650 4.681 4.645 4.651 552,295 -0.01(-0.21%)
Apr 17, 2012 4.650 4.676 4.637 4.661 450,731 +0.03(+0.55%)
Apr 16, 2012 4.635 4.666 4.602 4.635 301,340 +0.05(+1.00%)
Apr 13, 2012 4.591 4.617 4.566 4.589 480,097 -0.03(-0.72%)
Apr 12, 2012 4.620 4.637 4.579 4.622 351,403 +0.02(+0.33%)
Apr 11, 2012 4.591 4.640 4.563 4.607 803,747 +0.06(+1.35%)
Apr 10, 2012 4.625 4.643 4.517 4.545 1,174,829 -0.11(-2.28%)
Apr 09, 2012 4.667 4.669 4.611 4.652 1,274,450 -0.01(-0.27%)
Apr 05, 2012 4.893 4.893 4.659 4.664 575,355 -0.06(-1.19%)
Apr 04, 2012 4.741 4.751 4.710 4.720 607,792 -0.03(-0.64%)
Apr 03, 2012 4.771 4.771 4.736 4.751 519,641 -0.01(-0.21%)
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.