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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 UNCHANGED
Official Closing 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 (%)
Jun 29, 2012 4.913 4.939 4.892 4.908 388,951 -0.00(-0.05%)
Jun 28, 2012 4.874 4.917 4.869 4.911 493,093 +0.04(+0.86%)
Jun 27, 2012 4.884 4.890 4.863 4.869 457,075 -0.01(-0.27%)
Jun 26, 2012 4.887 4.902 4.803 4.882 595,133 -0.01(-0.16%)
Jun 25, 2012 4.900 4.905 4.842 4.890 702,989 -0.02(-0.32%)
Jun 22, 2012 4.863 4.913 4.861 4.905 296,444 +0.04(+0.81%)
Jun 21, 2012 4.848 4.892 4.848 4.866 528,814 +0.00(+0.00%)
Jun 20, 2012 4.819 4.866 4.803 4.866 612,512 +0.06(+1.14%)
Jun 19, 2012 4.745 4.814 4.745 4.811 500,928 +0.06(+1.27%)
Jun 18, 2012 4.701 4.751 4.699 4.751 340,183 +0.02(+0.33%)
Jun 15, 2012 4.717 4.743 4.701 4.735 377,399 +0.00(+0.00%)
Jun 14, 2012 4.701 4.735 4.701 4.735 268,856 +0.01(+0.17%)
Jun 13, 2012 4.711 4.727 4.672 4.727 405,827 +0.02(+0.50%)
Jun 12, 2012 4.706 4.706 4.659 4.704 502,424 +0.00(+0.06%)
Jun 11, 2012 4.761 4.761 4.690 4.701 537,160 -0.03(-0.66%)
Jun 08, 2012 4.704 4.745 4.680 4.732 399,858 +0.03(+0.67%)
Jun 07, 2012 4.688 4.704 4.664 4.701 491,258 +0.02(+0.50%)
Jun 06, 2012 4.716 4.716 4.662 4.677 883,948 -0.00(-0.06%)
Jun 05, 2012 4.680 4.698 4.646 4.680 613,552 +0.01(+0.17%)
Jun 04, 2012 4.646 4.680 4.597 4.672 674,927 +0.03(+0.56%)
Jun 01, 2012 4.667 4.714 4.628 4.646 503,335 -0.04(-0.89%)
May 31, 2012 4.698 4.698 4.649 4.688 415,625 -0.01(-0.22%)
May 30, 2012 4.722 4.724 4.675 4.698 416,755 -0.03(-0.71%)
May 29, 2012 4.755 4.755 4.722 4.732 396,101 -0.02(-0.49%)
May 25, 2012 4.693 4.755 4.670 4.755 560,696 +0.06(+1.27%)
May 24, 2012 4.630 4.696 4.591 4.696 601,290 +0.06(+1.35%)
May 23, 2012 4.563 4.641 4.555 4.633 398,768 +0.05(+1.19%)
May 22, 2012 4.584 4.623 4.568 4.578 389,950 +0.00(+0.00%)
May 21, 2012 4.524 4.584 4.495 4.578 425,592 +0.06(+1.27%)
May 18, 2012 4.464 4.571 4.464 4.521 508,663 +0.06(+1.28%)
May 17, 2012 4.591 4.636 4.451 4.464 818,776 -0.13(-2.78%)
May 16, 2012 4.597 4.657 4.571 4.591 789,711 -0.01(-0.23%)
May 15, 2012 4.659 4.698 4.584 4.602 893,005 -0.04(-0.84%)
May 14, 2012 4.722 4.745 4.638 4.641 734,260 -0.11(-2.30%)
May 11, 2012 4.750 4.778 4.735 4.750 465,390 -0.00(-0.05%)
May 10, 2012 4.755 4.758 4.711 4.753 682,503 +0.03(+0.61%)
May 09, 2012 4.716 4.740 4.714 4.724 526,699 -0.00(-0.00%)
May 08, 2012 4.737 4.747 4.714 4.724 663,095 -0.01(-0.27%)
May 07, 2012 4.703 4.740 4.703 4.737 605,385 +0.04(+0.77%)
May 04, 2012 4.709 4.729 4.696 4.701 509,617 -0.00(-0.05%)
May 03, 2012 4.714 4.719 4.701 4.703 442,716 -0.01(-0.22%)
May 02, 2012 4.755 4.781 4.711 4.714 1,521,682 +0.03(+0.55%)
May 01, 2012 4.719 4.740 4.688 4.688 606,825 -0.01(-0.11%)
Apr 30, 2012 4.670 4.703 4.670 4.693 365,818 -0.00(-0.05%)
Apr 27, 2012 4.701 4.711 4.665 4.696 558,453 -0.01(-0.22%)
Apr 26, 2012 4.673 4.709 4.665 4.706 370,263 +0.03(+0.72%)
Apr 25, 2012 4.667 4.696 4.665 4.673 363,221 -0.00(-0.06%)
Apr 24, 2012 4.639 4.688 4.639 4.675 459,225 +0.02(+0.50%)
Apr 23, 2012 4.652 4.680 4.631 4.652 663,149 -0.01(-0.17%)
Apr 20, 2012 4.703 4.722 4.657 4.660 376,388 -0.05(-0.99%)
Apr 19, 2012 4.693 4.740 4.691 4.706 523,052 +0.02(+0.32%)
Apr 18, 2012 4.691 4.722 4.685 4.691 547,551 -0.01(-0.21%)
Apr 17, 2012 4.691 4.716 4.678 4.701 446,859 +0.03(+0.55%)
Apr 16, 2012 4.675 4.706 4.641 4.675 298,751 +0.05(+1.00%)
Apr 13, 2012 4.631 4.657 4.605 4.629 475,973 -0.03(-0.72%)
Apr 12, 2012 4.660 4.678 4.618 4.662 348,385 +0.02(+0.33%)
Apr 11, 2012 4.631 4.680 4.603 4.647 796,843 +0.06(+1.35%)
Apr 10, 2012 4.665 4.683 4.556 4.585 1,164,737 -0.11(-2.28%)
Apr 09, 2012 4.707 4.710 4.651 4.692 1,263,502 -0.01(-0.27%)
Apr 05, 2012 4.936 4.936 4.700 4.705 570,412 -0.06(-1.19%)
Apr 04, 2012 4.782 4.792 4.751 4.761 602,571 -0.03(-0.64%)
Apr 03, 2012 4.812 4.812 4.777 4.792 515,177 -0.01(-0.21%)
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.