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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.29 +0.06 (+0.42%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2012 5.542 5.553 5.513 5.516 524,905 -0.03(-0.46%)
Dec 28, 2012 5.579 5.590 5.513 5.542 624,182 -0.06(-1.12%)
Dec 27, 2012 5.698 5.698 5.559 5.604 847,056 -0.06(-1.00%)
Dec 26, 2012 5.590 5.672 5.570 5.661 921,529 +0.10(+1.73%)
Dec 24, 2012 5.548 5.565 5.502 5.565 542,354 +0.06(+1.13%)
Dec 21, 2012 5.492 5.565 5.490 5.502 622,213 -0.03(-0.54%)
Dec 20, 2012 5.562 5.567 5.529 5.532 861,379 -0.04(-0.63%)
Dec 19, 2012 5.551 5.567 5.484 5.567 1,370,016 +0.16(+3.05%)
Dec 18, 2012 5.308 5.439 5.303 5.403 953,892 +0.08(+1.57%)
Dec 17, 2012 5.348 5.370 5.311 5.319 1,109,586 -0.03(-0.56%)
Dec 14, 2012 5.389 5.411 5.327 5.348 513,523 -0.04(-0.75%)
Dec 13, 2012 5.430 5.430 5.359 5.389 632,246 -0.03(-0.60%)
Dec 12, 2012 5.457 5.457 5.416 5.421 395,374 -0.02(-0.45%)
Dec 11, 2012 5.451 5.457 5.400 5.446 746,163 +0.01(+0.10%)
Dec 10, 2012 5.440 5.488 5.381 5.440 721,865 +0.01(+0.15%)
Dec 07, 2012 5.408 5.450 5.408 5.432 449,627 +0.03(+0.65%)
Dec 06, 2012 5.451 5.472 5.393 5.397 670,690 -0.06(-1.08%)
Dec 05, 2012 5.462 5.478 5.449 5.456 459,146 -0.02(-0.29%)
Dec 04, 2012 5.502 5.503 5.454 5.473 658,790 +0.01(+0.10%)
Nov 30, 2012 5.475 5.489 5.438 5.467 479,516 -0.02(-0.39%)
Nov 29, 2012 5.438 5.499 5.438 5.489 641,684 +0.05(+0.84%)
Nov 28, 2012 5.464 5.464 5.419 5.443 666,558 -0.02(-0.39%)
Nov 27, 2012 5.440 5.470 5.416 5.464 534,032 +0.03(+0.64%)
Nov 26, 2012 5.397 5.456 5.392 5.430 679,420 +0.01(+0.15%)
Nov 23, 2012 5.395 5.422 5.384 5.422 140,413 +0.03(+0.50%)
Nov 21, 2012 5.368 5.395 5.336 5.395 284,392 +0.03(+0.60%)
Nov 20, 2012 5.389 5.389 5.341 5.362 385,087 -0.03(-0.55%)
Nov 19, 2012 5.392 5.405 5.312 5.392 1,181,842 +0.07(+1.26%)
Nov 16, 2012 5.086 5.344 5.073 5.325 1,129,248 +0.24(+4.64%)
Nov 15, 2012 5.105 5.129 5.035 5.089 3,193,184 -0.09(-1.76%)
Nov 14, 2012 5.333 5.333 5.167 5.180 1,640,345 -0.19(-3.45%)
Nov 13, 2012 5.381 5.422 5.357 5.365 509,233 -0.02(-0.45%)
Nov 12, 2012 5.499 5.499 5.384 5.389 1,587,415 -0.09(-1.71%)
Nov 09, 2012 5.489 5.518 5.422 5.483 717,983 -0.02(-0.29%)
Nov 08, 2012 5.499 5.534 5.467 5.499 662,169 +0.02(+0.29%)
Nov 07, 2012 5.470 5.491 5.443 5.483 867,559 -0.00(-0.02%)
Nov 06, 2012 5.475 5.510 5.454 5.484 665,790 +0.03(+0.51%)
Nov 05, 2012 5.497 5.521 5.443 5.457 694,096 -0.03(-0.49%)
Nov 02, 2012 5.465 5.513 5.453 5.483 876,941 +0.03(+0.59%)
Nov 01, 2012 5.433 5.459 5.406 5.451 434,696 +0.04(+0.74%)
Oct 31, 2012 5.401 5.438 5.337 5.411 726,751 -0.03(-0.54%)
Oct 26, 2012 5.449 5.441 5.441 5.441 808,034 -0.01(-0.15%)
Oct 25, 2012 5.553 5.561 5.422 5.449 796,223 -0.05(-0.83%)
Oct 24, 2012 5.513 5.518 5.454 5.494 564,473 -0.01(-0.19%)
Oct 23, 2012 5.494 5.510 5.441 5.505 600,229 +0.04(+0.78%)
Oct 19, 2012 5.467 5.496 5.449 5.462 532,391 -0.03(-0.58%)
Oct 18, 2012 5.489 5.508 5.468 5.494 449,121 -0.00(-0.05%)
Oct 17, 2012 5.446 5.505 5.446 5.497 584,226 +0.05(+0.93%)
Oct 16, 2012 5.451 5.476 5.427 5.446 562,928 -0.01(-0.10%)
Oct 15, 2012 5.446 5.462 5.377 5.451 785,301 +0.01(+0.15%)
Oct 12, 2012 5.401 5.494 5.379 5.443 2,211,439 +0.13(+2.46%)
Oct 11, 2012 5.171 5.334 5.155 5.313 1,591,941 +0.10(+1.89%)
Oct 10, 2012 5.281 5.281 5.083 5.214 4,968,983 -0.12(-2.30%)
Oct 09, 2012 5.462 5.483 5.321 5.337 1,452,576 -0.14(-2.58%)
Oct 08, 2012 5.446 5.478 5.401 5.478 654,854 +0.03(+0.58%)
Oct 05, 2012 5.401 5.463 5.396 5.446 594,712 +0.04(+0.74%)
Oct 04, 2012 5.393 5.406 5.367 5.406 478,618 +0.02(+0.39%)
Oct 03, 2012 5.396 5.396 5.353 5.385 518,008 -0.00(-0.05%)
Oct 02, 2012 5.372 5.404 5.335 5.388 496,141 +0.02(+0.40%)
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.