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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.26 +0.03 (+0.21%)
Streaming Delayed Price Updated: 9:55 AM 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 (%)
Dec 30, 2011 4.296 4.338 4.276 4.338 637,956 +0.03(+0.64%)
Dec 29, 2011 4.346 4.366 4.296 4.311 748,146 -0.04(-1.03%)
Dec 28, 2011 4.448 4.474 4.326 4.356 1,037,846 -0.08(-1.80%)
Dec 27, 2011 4.445 4.529 4.426 4.436 1,754,104 +0.00(+0.05%)
Dec 23, 2011 4.349 4.441 4.349 4.433 1,035,243 +0.18(+4.24%)
Dec 21, 2011 4.243 4.255 4.164 4.253 960,299 +0.03(+0.80%)
Dec 20, 2011 4.061 4.229 4.061 4.219 1,280,333 +0.17(+4.22%)
Dec 19, 2011 4.092 4.099 4.034 4.049 654,057 -0.06(-1.41%)
Dec 16, 2011 4.027 4.128 4.025 4.106 986,719 +0.09(+2.28%)
Dec 15, 2011 4.020 4.039 3.996 4.015 741,089 -0.00(-0.06%)
Dec 14, 2011 3.998 4.027 3.989 4.017 936,432 -0.04(-1.01%)
Dec 13, 2011 4.053 4.109 4.037 4.058 637,610 -0.01(-0.35%)
Dec 12, 2011 4.154 4.162 4.058 4.073 831,369 -0.13(-2.98%)
Dec 09, 2011 4.128 4.202 4.099 4.198 678,252 +0.06(+1.51%)
Dec 08, 2011 4.090 4.138 4.082 4.135 812,410 +0.04(+1.09%)
Dec 07, 2011 4.055 4.119 4.055 4.091 646,543 +0.03(+0.71%)
Dec 06, 2011 4.026 4.081 4.026 4.062 769,824 +0.04(+0.89%)
Dec 05, 2011 4.105 4.105 4.005 4.026 1,269,892 -0.04(-0.94%)
Dec 02, 2011 4.036 4.088 4.036 4.064 643,541 +0.05(+1.13%)
Dec 01, 2011 4.014 4.043 4.002 4.019 743,380 +0.01(+0.30%)
Nov 30, 2011 3.995 4.031 3.974 4.007 709,691 +0.07(+1.76%)
Nov 29, 2011 3.914 3.971 3.905 3.938 483,175 +0.02(+0.55%)
Nov 28, 2011 3.988 3.993 3.902 3.916 1,125,933 +0.00(+0.00%)
Nov 25, 2011 3.902 3.962 3.902 3.916 462,999 -0.05(-1.20%)
Nov 23, 2011 4.031 4.031 3.964 3.964 702,681 -0.12(-2.98%)
Nov 22, 2011 3.988 4.095 3.969 4.086 846,318 +0.10(+2.58%)
Nov 21, 2011 3.888 3.986 3.840 3.983 1,197,314 +0.06(+1.65%)
Nov 18, 2011 3.990 3.998 3.902 3.919 1,180,124 -0.06(-1.50%)
Nov 17, 2011 4.038 4.076 3.971 3.978 939,143 -0.08(-1.94%)
Nov 16, 2011 4.115 4.153 4.057 4.057 908,926 -0.06(-1.39%)
Nov 15, 2011 4.146 4.177 4.115 4.115 841,498 -0.07(-1.71%)
Nov 14, 2011 4.263 4.263 4.179 4.186 856,381 -0.08(-1.79%)
Nov 11, 2011 4.325 4.325 4.263 4.263 705,571 -0.03(-0.78%)
Nov 10, 2011 4.327 4.327 4.267 4.296 858,529 +0.03(+0.73%)
Nov 09, 2011 4.356 4.372 4.265 4.265 1,339,648 -0.12(-2.64%)
Nov 08, 2011 4.348 4.387 4.305 4.381 736,768 +0.05(+1.21%)
Nov 07, 2011 4.288 4.338 4.276 4.329 855,171 +0.06(+1.33%)
Nov 04, 2011 4.303 4.310 4.257 4.272 664,716 -0.05(-1.15%)
Nov 03, 2011 4.341 4.341 4.274 4.322 969,837 -0.02(-0.44%)
Nov 02, 2011 4.243 4.352 4.217 4.341 1,190,218 +0.14(+3.45%)
Nov 01, 2011 4.191 4.210 4.134 4.196 933,704 -0.05(-1.23%)
Oct 31, 2011 4.198 4.269 4.189 4.248 1,110,809 +0.04(+0.90%)
Oct 28, 2011 4.103 4.215 4.094 4.210 1,048,277 +0.11(+2.60%)
Oct 27, 2011 4.082 4.153 4.072 4.103 1,437,041 +0.07(+1.71%)
Oct 26, 2011 3.985 4.041 3.977 4.034 762,586 +0.06(+1.43%)
Oct 25, 2011 4.082 4.082 3.966 3.977 1,282,892 -0.10(-2.50%)
Oct 24, 2011 4.051 4.113 4.049 4.079 726,225 +0.02(+0.41%)
Oct 21, 2011 4.075 4.115 4.039 4.063 911,674 -0.01(-0.17%)
Oct 20, 2011 3.963 4.070 3.963 4.070 590,996 +0.08(+2.08%)
Oct 19, 2011 4.018 4.046 3.987 3.987 712,180 -0.07(-1.75%)
Oct 18, 2011 3.973 4.063 3.956 4.058 693,593 +0.09(+2.33%)
Oct 17, 2011 4.063 4.063 3.944 3.966 797,598 -0.09(-2.28%)
Oct 14, 2011 4.094 4.129 3.999 4.058 1,064,158 -0.04(-0.87%)
Oct 13, 2011 4.034 4.144 3.980 4.094 975,197 +0.06(+1.47%)
Oct 12, 2011 3.992 4.053 3.992 4.034 701,477 +0.05(+1.19%)
Oct 11, 2011 4.065 4.065 3.958 3.987 1,374,217 -0.13(-3.09%)
Oct 10, 2011 3.949 4.114 3.949 4.114 1,704,995 +0.17(+4.37%)
Oct 07, 2011 3.847 3.956 3.829 3.942 1,176,685 +0.11(+2.83%)
Oct 06, 2011 3.819 3.871 3.807 3.833 2,120,012 +0.15(+3.96%)
Oct 05, 2011 3.614 3.697 3.609 3.687 1,604,860 +0.07(+2.02%)
Oct 04, 2011 3.661 3.661 3.466 3.614 4,514,130 -0.10(-2.79%)
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.