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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 30, 2012 4.782 4.807 4.769 4.777 455,115 -0.01(-0.21%)
Mar 29, 2012 4.748 4.787 4.720 4.787 403,449 +0.03(+0.65%)
Mar 28, 2012 4.784 4.825 4.741 4.756 531,483 -0.03(-0.59%)
Mar 27, 2012 4.810 4.833 4.748 4.784 791,797 -0.04(-0.75%)
Mar 26, 2012 4.897 4.897 4.820 4.820 436,499 -0.07(-1.52%)
Mar 23, 2012 4.864 4.897 4.812 4.895 944,664 +0.04(+0.90%)
Mar 22, 2012 4.812 4.892 4.797 4.851 560,493 +0.04(+0.80%)
Mar 21, 2012 4.771 4.848 4.761 4.812 726,183 +0.03(+0.64%)
Mar 20, 2012 4.697 4.812 4.687 4.782 881,641 +0.05(+1.14%)
Mar 19, 2012 4.748 4.795 4.712 4.728 2,855,563 -0.01(-0.27%)
Mar 16, 2012 4.825 4.828 4.671 4.741 2,570,536 -0.09(-1.96%)
Mar 15, 2012 4.931 4.931 4.833 4.836 850,757 -0.09(-1.77%)
Mar 14, 2012 4.946 4.946 4.861 4.923 868,893 -0.02(-0.36%)
Mar 13, 2012 4.905 4.946 4.905 4.941 1,102,098 +0.04(+0.73%)
Mar 12, 2012 4.915 4.954 4.889 4.905 519,155 -0.02(-0.42%)
Mar 09, 2012 4.956 4.992 4.915 4.925 630,409 -0.04(-0.72%)
Mar 08, 2012 4.897 4.972 4.877 4.961 760,749 +0.08(+1.60%)
Mar 07, 2012 4.784 4.896 4.784 4.883 584,365 +0.11(+2.24%)
Mar 06, 2012 4.911 4.921 4.750 4.776 1,403,526 -0.16(-3.16%)
Mar 05, 2012 4.952 4.957 4.863 4.932 616,808 -0.03(-0.51%)
Mar 02, 2012 4.911 4.957 4.903 4.957 456,020 +0.04(+0.78%)
Mar 01, 2012 4.886 4.929 4.874 4.919 702,649 +0.03(+0.68%)
Feb 29, 2012 4.845 4.891 4.840 4.886 413,762 +0.04(+0.74%)
Feb 28, 2012 4.870 4.891 4.837 4.850 541,292 -0.03(-0.63%)
Feb 27, 2012 4.888 4.891 4.863 4.881 553,804 -0.01(-0.26%)
Feb 24, 2012 4.850 4.893 4.847 4.893 593,196 +0.05(+0.95%)
Feb 23, 2012 4.852 4.873 4.835 4.847 523,481 -0.03(-0.52%)
Feb 22, 2012 4.845 4.875 4.837 4.873 455,777 +0.03(+0.58%)
Feb 21, 2012 4.824 4.878 4.822 4.845 657,678 +0.02(+0.32%)
Feb 17, 2012 4.822 4.835 4.812 4.830 506,925 +0.01(+0.26%)
Feb 16, 2012 4.786 4.817 4.761 4.817 373,382 +0.02(+0.48%)
Feb 15, 2012 4.778 4.801 4.761 4.794 383,581 +0.02(+0.43%)
Feb 14, 2012 4.799 4.801 4.753 4.773 612,732 -0.04(-0.74%)
Feb 13, 2012 4.827 4.827 4.796 4.809 559,397 -0.00(-0.05%)
Feb 10, 2012 4.791 4.817 4.791 4.812 521,709 +0.01(+0.21%)
Feb 09, 2012 4.807 4.830 4.796 4.801 719,954 +0.00(+0.03%)
Feb 08, 2012 4.780 4.818 4.767 4.800 1,123,834 +0.00(+0.05%)
Feb 07, 2012 4.772 4.818 4.770 4.798 602,138 +0.03(+0.64%)
Feb 06, 2012 4.782 4.801 4.742 4.767 888,428 -0.02(-0.48%)
Feb 03, 2012 4.856 4.858 4.775 4.790 989,968 -0.05(-1.05%)
Feb 02, 2012 4.805 4.843 4.800 4.841 594,246 +0.03(+0.63%)
Feb 01, 2012 4.810 4.841 4.795 4.810 779,817 +0.02(+0.37%)
Jan 31, 2012 4.744 4.818 4.739 4.793 1,012,455 +0.05(+1.07%)
Jan 30, 2012 4.734 4.772 4.722 4.742 565,545 +0.00(+0.09%)
Jan 27, 2012 4.737 4.755 4.706 4.738 537,198 +0.00(+0.02%)
Jan 26, 2012 4.727 4.747 4.696 4.737 976,694 +0.01(+0.21%)
Jan 25, 2012 4.666 4.729 4.648 4.727 769,390 +0.06(+1.30%)
Jan 24, 2012 4.638 4.671 4.605 4.666 786,186 +0.02(+0.38%)
Jan 23, 2012 4.673 4.673 4.635 4.648 718,423 -0.03(-0.54%)
Jan 20, 2012 4.618 4.684 4.618 4.673 1,020,539 +0.04(+0.93%)
Jan 19, 2012 4.615 4.651 4.586 4.630 845,415 +0.02(+0.44%)
Jan 18, 2012 4.524 4.640 4.514 4.610 931,311 +0.07(+1.56%)
Jan 17, 2012 4.514 4.562 4.481 4.539 1,214,399 +0.05(+1.13%)
Jan 13, 2012 4.460 4.498 4.455 4.488 518,403 -0.00(-0.06%)
Jan 12, 2012 4.438 4.506 4.412 4.491 530,190 +0.04(+0.91%)
Jan 11, 2012 4.422 4.470 4.422 4.450 458,081 +0.00(+0.09%)
Jan 10, 2012 4.472 4.482 4.444 4.446 734,979 +0.00(+0.00%)
Jan 09, 2012 4.454 4.504 4.444 4.446 771,455 -0.03(-0.56%)
Jan 06, 2012 4.446 4.494 4.439 4.472 659,523 +0.02(+0.40%)
Jan 05, 2012 4.441 4.502 4.439 4.454 750,448 +0.02(+0.51%)
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.