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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Oct 31, 2012 5.399 5.437 5.335 5.410 726,916 -0.03(-0.54%)
Oct 26, 2012 5.447 5.439 5.439 5.439 808,218 -0.01(-0.15%)
Oct 25, 2012 5.551 5.559 5.421 5.447 796,404 -0.05(-0.83%)
Oct 24, 2012 5.511 5.516 5.453 5.493 564,601 -0.01(-0.19%)
Oct 23, 2012 5.493 5.509 5.439 5.503 600,365 +0.04(+0.78%)
Oct 19, 2012 5.466 5.494 5.447 5.461 532,512 -0.03(-0.58%)
Oct 18, 2012 5.487 5.507 5.466 5.492 449,222 -0.00(-0.05%)
Oct 17, 2012 5.445 5.503 5.445 5.495 584,358 +0.05(+0.93%)
Oct 16, 2012 5.450 5.475 5.426 5.445 563,056 -0.01(-0.10%)
Oct 15, 2012 5.445 5.461 5.375 5.450 785,479 +0.01(+0.15%)
Oct 12, 2012 5.399 5.493 5.378 5.442 2,211,940 +0.13(+2.46%)
Oct 11, 2012 5.170 5.333 5.154 5.311 1,592,302 +0.10(+1.89%)
Oct 10, 2012 5.279 5.279 5.082 5.213 4,970,109 -0.12(-2.30%)
Oct 09, 2012 5.461 5.482 5.320 5.335 1,452,905 -0.14(-2.58%)
Oct 08, 2012 5.445 5.477 5.400 5.477 655,003 +0.03(+0.58%)
Oct 05, 2012 5.400 5.462 5.395 5.445 594,846 +0.04(+0.74%)
Oct 04, 2012 5.392 5.405 5.365 5.405 478,726 +0.02(+0.39%)
Oct 03, 2012 5.395 5.395 5.352 5.384 518,125 -0.00(-0.05%)
Oct 02, 2012 5.371 5.403 5.334 5.387 496,254 +0.02(+0.40%)
Oct 01, 2012 5.336 5.371 5.318 5.365 446,042 +0.04(+0.75%)
Sep 28, 2012 5.289 5.342 5.262 5.326 356,055 +0.01(+0.20%)
Sep 27, 2012 5.289 5.320 5.275 5.315 436,169 +0.02(+0.35%)
Sep 26, 2012 5.320 5.320 5.278 5.297 366,200 -0.01(-0.10%)
Sep 25, 2012 5.275 5.326 5.275 5.302 723,459 +0.03(+0.55%)
Sep 24, 2012 5.273 5.307 5.267 5.273 535,505 +0.00(+0.00%)
Sep 21, 2012 5.273 5.320 5.270 5.273 636,570 -0.01(-0.20%)
Sep 20, 2012 5.312 5.323 5.276 5.283 442,540 -0.03(-0.55%)
Sep 19, 2012 5.289 5.320 5.289 5.312 405,636 +0.02(+0.40%)
Sep 18, 2012 5.289 5.323 5.289 5.291 332,549 -0.02(-0.40%)
Sep 17, 2012 5.238 5.312 5.238 5.312 475,303 +0.06(+1.11%)
Sep 14, 2012 5.246 5.283 5.236 5.254 517,363 +0.02(+0.35%)
Sep 13, 2012 5.206 5.262 5.199 5.236 707,264 +0.03(+0.61%)
Sep 12, 2012 5.299 5.320 5.193 5.204 1,130,623 -0.09(-1.65%)
Sep 11, 2012 5.246 5.310 5.244 5.291 467,312 +0.03(+0.65%)
Sep 10, 2012 5.215 5.268 5.215 5.257 545,433 +0.04(+0.81%)
Sep 07, 2012 5.218 5.231 5.171 5.215 819,250 -0.00(-0.05%)
Sep 06, 2012 5.275 5.281 5.218 5.218 599,322 -0.05(-0.95%)
Sep 05, 2012 5.270 5.310 5.265 5.268 579,174 -0.01(-0.15%)
Sep 04, 2012 5.325 5.331 5.265 5.275 438,476 -0.01(-0.25%)
Aug 31, 2012 5.328 5.328 5.260 5.289 404,276 -0.03(-0.54%)
Aug 30, 2012 5.323 5.331 5.304 5.318 453,698 -0.01(-0.10%)
Aug 29, 2012 5.304 5.330 5.302 5.323 592,576 +0.06(+1.20%)
Aug 27, 2012 5.257 5.283 5.249 5.260 443,555 -0.01(-0.15%)
Aug 24, 2012 5.262 5.286 5.239 5.268 780,146 +0.01(+0.10%)
Aug 23, 2012 5.289 5.289 5.241 5.262 450,237 -0.02(-0.35%)
Aug 22, 2012 5.246 5.296 5.233 5.281 623,045 +0.03(+0.55%)
Aug 21, 2012 5.257 5.265 5.246 5.252 383,858 -0.01(-0.10%)
Aug 20, 2012 5.283 5.283 5.236 5.257 317,859 -0.03(-0.65%)
Aug 17, 2012 5.289 5.291 5.252 5.291 341,479 +0.00(+0.05%)
Aug 16, 2012 5.220 5.289 5.190 5.289 904,897 +0.09(+1.67%)
Aug 15, 2012 5.146 5.204 5.146 5.202 585,377 +0.07(+1.33%)
Aug 14, 2012 5.112 5.170 5.086 5.133 1,390,386 -0.08(-1.47%)
Aug 13, 2012 5.252 5.257 5.202 5.210 545,373 -0.04(-0.80%)
Aug 10, 2012 5.268 5.291 5.236 5.252 314,820 -0.03(-0.51%)
Aug 09, 2012 5.270 5.291 5.254 5.279 463,916 +0.03(+0.66%)
Aug 08, 2012 5.199 5.249 5.192 5.244 761,708 +0.05(+0.96%)
Aug 07, 2012 5.186 5.218 5.186 5.194 461,167 -0.01(-0.10%)
Aug 06, 2012 5.231 5.231 5.178 5.199 698,872 -0.00(-0.05%)
Aug 03, 2012 5.168 5.210 5.168 5.202 395,941 +0.04(+0.76%)
Aug 02, 2012 5.226 5.231 5.116 5.163 845,653 -0.06(-1.15%)
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.