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, 2010 3.718 3.727 3.694 3.716 603,341 -0.02(-0.40%)
Nov 29, 2010 3.727 3.737 3.682 3.731 910,301 +0.01(+0.23%)
Nov 26, 2010 3.705 3.729 3.705 3.722 184,845 +0.01(+0.23%)
Nov 24, 2010 3.720 3.714 3.714 3.714 706,935 +0.01(+0.23%)
Nov 23, 2010 3.673 3.707 3.671 3.705 880,332 +0.00(+0.12%)
Nov 22, 2010 3.690 3.722 3.675 3.701 1,027,899 -0.01(-0.17%)
Nov 19, 2010 3.666 3.707 3.641 3.707 724,119 +0.03(+0.94%)
Nov 18, 2010 3.675 3.730 3.617 3.673 1,492,240 +0.01(+0.23%)
Nov 17, 2010 3.557 3.688 3.550 3.664 1,831,734 +0.10(+2.89%)
Nov 16, 2010 3.707 3.716 3.351 3.561 9,653,018 -0.17(-4.66%)
Nov 15, 2010 3.770 3.804 3.722 3.735 1,324,062 -0.03(-0.91%)
Nov 12, 2010 3.834 3.871 3.733 3.770 2,314,400 -0.06(-1.46%)
Nov 11, 2010 3.875 3.875 3.782 3.825 1,441,251 -0.04(-1.06%)
Nov 10, 2010 3.905 3.905 3.808 3.866 1,504,638 -0.04(-1.04%)
Nov 09, 2010 3.918 3.920 3.883 3.907 1,392,198 +0.00(+0.03%)
Nov 08, 2010 3.838 3.912 3.829 3.906 2,425,475 +0.07(+1.78%)
Nov 05, 2010 3.791 3.838 3.782 3.838 978,731 +0.04(+1.12%)
Nov 04, 2010 3.791 3.812 3.789 3.795 1,044,477 +0.01(+0.28%)
Nov 03, 2010 3.821 3.823 3.778 3.784 917,660 -0.03(-0.78%)
Nov 02, 2010 3.784 3.821 3.782 3.814 1,162,538 +0.03(+0.78%)
Nov 01, 2010 3.780 3.793 3.778 3.784 821,287 +0.02(+0.57%)
Oct 29, 2010 3.765 3.780 3.757 3.763 584,902 +0.00(+0.06%)
Oct 28, 2010 3.746 3.761 3.740 3.761 492,909 +0.03(+0.69%)
Oct 27, 2010 3.705 3.735 3.699 3.735 852,494 +0.03(+0.86%)
Oct 25, 2010 3.699 3.725 3.697 3.703 990,163 +0.00(+0.12%)
Oct 22, 2010 3.712 3.718 3.697 3.699 657,086 -0.01(-0.40%)
Oct 21, 2010 3.712 3.729 3.705 3.714 840,299 +0.01(+0.17%)
Oct 20, 2010 3.722 3.737 3.686 3.707 1,672,840 -0.01(-0.29%)
Oct 19, 2010 3.682 3.725 3.682 3.718 666,382 +0.03(+0.87%)
Oct 18, 2010 3.693 3.703 3.678 3.686 1,327,713 -0.01(-0.23%)
Oct 15, 2010 3.750 3.754 3.688 3.695 1,268,694 -0.06(-1.59%)
Oct 14, 2010 3.774 3.774 3.746 3.754 963,898 -0.03(-0.77%)
Oct 13, 2010 3.759 3.795 3.759 3.783 859,096 +0.02(+0.60%)
Oct 12, 2010 3.761 3.769 3.746 3.761 640,168 +0.01(+0.28%)
Oct 11, 2010 3.746 3.774 3.739 3.750 741,859 +0.01(+0.23%)
Oct 08, 2010 3.742 3.750 3.710 3.742 756,960 +0.03(+0.86%)
Oct 07, 2010 3.716 3.727 3.707 3.710 460,268 -0.01(-0.40%)
Oct 06, 2010 3.712 3.726 3.688 3.725 1,093,091 +0.02(+0.49%)
Oct 05, 2010 3.745 3.759 3.700 3.706 1,864,732 -0.04(-1.02%)
Oct 04, 2010 3.738 3.753 3.736 3.745 748,371 +0.01(+0.17%)
Oct 01, 2010 3.738 3.747 3.709 3.738 617,403 +0.01(+0.40%)
Sep 30, 2010 3.698 3.732 3.696 3.723 1,024,569 +0.02(+0.52%)
Sep 29, 2010 3.696 3.711 3.689 3.704 898,421 +0.02(+0.63%)
Sep 28, 2010 3.694 3.706 3.675 3.681 968,531 -0.02(-0.52%)
Sep 27, 2010 3.696 3.710 3.689 3.700 792,708 -0.00(-0.11%)
Sep 24, 2010 3.704 3.719 3.670 3.704 1,283,808 -0.01(-0.40%)
Sep 23, 2010 3.687 3.719 3.681 3.719 759,723 +0.03(+0.69%)
Sep 22, 2010 3.677 3.698 3.672 3.694 703,968 +0.01(+0.17%)
Sep 21, 2010 3.662 3.687 3.660 3.687 929,991 +0.03(+0.93%)
Sep 20, 2010 3.668 3.677 3.639 3.653 1,083,031 -0.01(-0.29%)
Sep 17, 2010 3.664 3.698 3.658 3.664 932,259 +0.02(+0.58%)
Sep 15, 2010 3.634 3.689 3.632 3.643 1,201,213 +0.00(+0.00%)
Sep 14, 2010 3.677 3.681 3.643 3.643 2,140,708 -0.04(-1.04%)
Sep 13, 2010 3.704 3.706 3.662 3.681 1,106,913 -0.03(-0.80%)
Sep 10, 2010 3.679 3.717 3.679 3.711 504,536 +0.03(+0.69%)
Sep 09, 2010 3.725 3.725 3.675 3.685 1,109,974 -0.02(-0.54%)
Sep 08, 2010 3.686 3.705 3.670 3.705 752,394 +0.02(+0.51%)
Sep 07, 2010 3.672 3.686 3.657 3.686 732,674 +0.03(+0.69%)
Sep 03, 2010 3.648 3.676 3.636 3.661 673,605 +0.02(+0.64%)
Sep 02, 2010 3.636 3.659 3.624 3.638 770,158 -0.00(-0.06%)
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.