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 (%)
Jan 31, 2013 5.777 5.819 5.768 5.805 555,041 +0.01(+0.15%)
Jan 30, 2013 5.782 5.813 5.769 5.797 510,966 +0.01(+0.15%)
Jan 29, 2013 5.799 5.819 5.779 5.788 527,671 +0.01(+0.15%)
Jan 28, 2013 5.819 5.825 5.777 5.779 618,663 -0.03(-0.54%)
Jan 25, 2013 5.837 5.839 5.805 5.811 485,918 -0.01(-0.20%)
Jan 24, 2013 5.854 5.868 5.808 5.823 631,840 -0.02(-0.39%)
Jan 23, 2013 5.874 5.881 5.834 5.845 606,788 -0.03(-0.54%)
Jan 22, 2013 5.854 5.894 5.834 5.877 1,174,667 +0.03(+0.54%)
Jan 18, 2013 5.808 5.862 5.805 5.845 1,235,348 +0.05(+0.84%)
Jan 17, 2013 5.777 5.805 5.762 5.797 466,199 +0.02(+0.35%)
Jan 16, 2013 5.785 5.785 5.734 5.777 585,852 +0.00(+0.00%)
Jan 15, 2013 5.799 5.805 5.754 5.777 771,230 +0.02(+0.40%)
Jan 14, 2013 5.785 5.794 5.719 5.754 544,980 -0.03(-0.49%)
Jan 11, 2013 5.748 5.782 5.729 5.782 546,571 +0.07(+1.25%)
Jan 10, 2013 5.719 5.731 5.668 5.711 882,980 -0.01(-0.20%)
Jan 09, 2013 5.648 5.725 5.640 5.722 800,181 +0.08(+1.46%)
Jan 08, 2013 5.660 5.682 5.631 5.640 595,304 -0.02(-0.35%)
Jan 07, 2013 5.611 5.660 5.597 5.660 632,049 +0.07(+1.22%)
Jan 04, 2013 5.574 5.622 5.569 5.592 813,164 +0.02(+0.31%)
Jan 03, 2013 5.646 5.722 5.549 5.574 1,619,058 -0.07(-1.26%)
Jan 02, 2013 5.633 5.657 5.515 5.646 1,335,116 +0.13(+2.37%)
Dec 31, 2012 5.540 5.552 5.512 5.515 525,024 -0.03(-0.46%)
Dec 28, 2012 5.577 5.589 5.512 5.540 624,323 -0.06(-1.12%)
Dec 27, 2012 5.697 5.697 5.557 5.603 847,248 -0.06(-1.00%)
Dec 26, 2012 5.589 5.671 5.568 5.660 921,738 +0.10(+1.73%)
Dec 24, 2012 5.547 5.563 5.501 5.563 542,477 +0.06(+1.13%)
Dec 21, 2012 5.490 5.563 5.489 5.501 622,354 -0.03(-0.54%)
Dec 20, 2012 5.561 5.566 5.528 5.531 861,575 -0.04(-0.63%)
Dec 19, 2012 5.550 5.566 5.482 5.566 1,370,327 +0.16(+3.05%)
Dec 18, 2012 5.307 5.438 5.301 5.401 954,108 +0.08(+1.57%)
Dec 17, 2012 5.347 5.369 5.309 5.318 1,109,837 -0.03(-0.56%)
Dec 14, 2012 5.388 5.409 5.326 5.347 513,639 -0.04(-0.75%)
Dec 13, 2012 5.428 5.428 5.358 5.388 632,389 -0.03(-0.60%)
Dec 12, 2012 5.455 5.455 5.415 5.420 395,464 -0.02(-0.45%)
Dec 11, 2012 5.450 5.455 5.399 5.444 746,332 +0.01(+0.10%)
Dec 10, 2012 5.439 5.487 5.380 5.439 722,029 +0.01(+0.15%)
Dec 07, 2012 5.407 5.449 5.407 5.431 449,728 +0.03(+0.65%)
Dec 06, 2012 5.450 5.471 5.392 5.396 670,842 -0.06(-1.08%)
Dec 05, 2012 5.461 5.477 5.448 5.455 459,250 -0.02(-0.29%)
Dec 04, 2012 5.501 5.502 5.453 5.471 658,939 +0.01(+0.10%)
Nov 30, 2012 5.474 5.487 5.436 5.466 479,624 -0.02(-0.39%)
Nov 29, 2012 5.436 5.498 5.436 5.487 641,830 +0.05(+0.84%)
Nov 28, 2012 5.463 5.463 5.418 5.442 666,709 -0.02(-0.39%)
Nov 27, 2012 5.439 5.469 5.415 5.463 534,154 +0.03(+0.64%)
Nov 26, 2012 5.396 5.455 5.391 5.428 679,574 +0.01(+0.15%)
Nov 23, 2012 5.393 5.420 5.383 5.420 140,445 +0.03(+0.50%)
Nov 21, 2012 5.367 5.393 5.334 5.393 284,456 +0.03(+0.60%)
Nov 20, 2012 5.388 5.388 5.340 5.361 385,174 -0.03(-0.55%)
Nov 19, 2012 5.391 5.404 5.310 5.391 1,182,110 +0.07(+1.26%)
Nov 16, 2012 5.085 5.343 5.071 5.324 1,129,504 +0.24(+4.64%)
Nov 15, 2012 5.104 5.128 5.034 5.088 3,193,908 -0.09(-1.76%)
Nov 14, 2012 5.332 5.332 5.165 5.179 1,640,716 -0.19(-3.45%)
Nov 13, 2012 5.380 5.420 5.356 5.364 509,349 -0.02(-0.45%)
Nov 12, 2012 5.498 5.498 5.383 5.388 1,587,775 -0.09(-1.71%)
Nov 09, 2012 5.487 5.517 5.420 5.482 718,145 -0.02(-0.29%)
Nov 08, 2012 5.498 5.533 5.466 5.498 662,319 +0.02(+0.29%)
Nov 07, 2012 5.469 5.490 5.442 5.482 867,756 -0.00(-0.02%)
Nov 06, 2012 5.474 5.509 5.453 5.483 665,941 +0.03(+0.51%)
Nov 05, 2012 5.495 5.519 5.442 5.455 694,253 -0.03(-0.49%)
Nov 02, 2012 5.463 5.511 5.452 5.482 877,139 +0.03(+0.59%)
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.