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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 3.668 3.701 3.666 3.693 1,032,979 +0.02(+0.51%)
Sep 29, 2010 3.666 3.680 3.659 3.674 905,796 +0.02(+0.63%)
Sep 28, 2010 3.664 3.676 3.645 3.651 976,482 -0.02(-0.52%)
Sep 27, 2010 3.666 3.679 3.659 3.670 799,215 -0.00(-0.11%)
Sep 24, 2010 3.674 3.689 3.640 3.674 1,294,346 -0.01(-0.40%)
Sep 23, 2010 3.657 3.689 3.651 3.689 765,959 +0.03(+0.69%)
Sep 22, 2010 3.647 3.668 3.643 3.664 709,747 +0.01(+0.17%)
Sep 21, 2010 3.632 3.657 3.630 3.657 937,625 +0.03(+0.93%)
Sep 20, 2010 3.638 3.647 3.609 3.624 1,091,921 -0.01(-0.29%)
Sep 17, 2010 3.634 3.668 3.628 3.634 939,912 +0.02(+0.58%)
Sep 15, 2010 3.605 3.659 3.603 3.613 1,211,074 +0.00(+0.00%)
Sep 14, 2010 3.647 3.651 3.613 3.613 2,158,280 -0.04(-1.04%)
Sep 13, 2010 3.674 3.676 3.632 3.651 1,116,000 -0.03(-0.80%)
Sep 10, 2010 3.649 3.687 3.649 3.680 508,677 +0.03(+0.69%)
Sep 09, 2010 3.695 3.695 3.645 3.655 1,119,086 -0.02(-0.54%)
Sep 08, 2010 3.656 3.675 3.640 3.675 758,570 +0.02(+0.51%)
Sep 07, 2010 3.642 3.656 3.627 3.656 738,688 +0.03(+0.69%)
Sep 03, 2010 3.619 3.646 3.606 3.631 679,134 +0.02(+0.64%)
Sep 02, 2010 3.606 3.629 3.594 3.608 776,480 -0.00(-0.06%)
Sep 01, 2010 3.621 3.652 3.598 3.610 633,747 +0.01(+0.41%)
Aug 31, 2010 3.587 3.612 3.587 3.596 840,481 -0.00(-0.13%)
Aug 30, 2010 3.562 3.604 3.562 3.600 641,098 +0.03(+0.83%)
Aug 27, 2010 3.571 3.594 3.556 3.571 707,018 +0.00(+0.06%)
Aug 26, 2010 3.627 3.627 3.569 3.569 1,039,576 -0.03(-0.70%)
Aug 25, 2010 3.617 3.631 3.581 3.594 1,232,152 -0.03(-0.86%)
Aug 24, 2010 3.656 3.661 3.625 3.625 865,847 -0.04(-0.97%)
Aug 23, 2010 3.696 3.704 3.661 3.661 660,664 -0.04(-0.96%)
Aug 20, 2010 3.617 3.709 3.617 3.696 1,134,735 +0.06(+1.67%)
Aug 19, 2010 3.631 3.656 3.617 3.635 1,177,566 -0.01(-0.40%)
Aug 18, 2010 3.667 3.688 3.650 3.650 1,030,291 -0.02(-0.46%)
Aug 17, 2010 3.652 3.684 3.642 3.667 1,008,552 +0.01(+0.40%)
Aug 16, 2010 3.631 3.656 3.615 3.652 750,946 +0.02(+0.63%)
Aug 13, 2010 3.629 3.638 3.600 3.629 769,875 +0.01(+0.17%)
Aug 12, 2010 3.642 3.646 3.594 3.623 1,160,944 -0.03(-0.74%)
Aug 11, 2010 3.663 3.673 3.592 3.650 1,345,164 -0.04(-0.96%)
Aug 10, 2010 3.633 3.686 3.625 3.686 785,181 +0.04(+1.06%)
Aug 09, 2010 3.655 3.655 3.622 3.647 882,960 +0.02(+0.51%)
Aug 06, 2010 3.628 3.646 3.612 3.628 821,852 +0.02(+0.63%)
Aug 05, 2010 3.622 3.624 3.601 3.605 670,754 -0.01(-0.17%)
Aug 04, 2010 3.601 3.613 3.574 3.612 1,338,990 +0.00(+0.12%)
Aug 03, 2010 3.566 3.632 3.566 3.608 1,116,831 +0.03(+0.93%)
Aug 02, 2010 3.583 3.587 3.565 3.574 1,244,331 +0.01(+0.35%)
Jul 30, 2010 3.562 3.589 3.556 3.562 524,474 -0.01(-0.29%)
Jul 29, 2010 3.572 3.576 3.552 3.572 633,162 +0.01(+0.29%)
Jul 28, 2010 3.564 3.581 3.556 3.562 503,238 -0.01(-0.41%)
Jul 27, 2010 3.589 3.591 3.558 3.576 842,689 -0.00(-0.06%)
Jul 26, 2010 3.570 3.583 3.560 3.578 992,168 +0.01(+0.35%)
Jul 23, 2010 3.554 3.576 3.537 3.566 545,855 -0.00(-0.12%)
Jul 22, 2010 3.493 3.583 3.493 3.570 1,233,043 +0.08(+2.38%)
Jul 21, 2010 3.539 3.547 3.487 3.487 1,196,072 -0.06(-1.75%)
Jul 20, 2010 3.508 3.549 3.487 3.549 792,955 +0.04(+1.12%)
Jul 19, 2010 3.487 3.524 3.487 3.510 808,420 +0.03(+0.77%)
Jul 16, 2010 3.483 3.491 3.439 3.483 822,965 +0.01(+0.42%)
Jul 15, 2010 3.408 3.471 3.371 3.468 1,593,254 +0.08(+2.39%)
Jul 14, 2010 3.456 3.471 3.379 3.388 2,938,849 -0.09(-2.51%)
Jul 13, 2010 3.587 3.587 3.475 3.475 1,988,190 -0.07(-2.11%)
Jul 12, 2010 3.591 3.593 3.547 3.549 913,562 -0.03(-0.81%)
Jul 09, 2010 3.578 3.589 3.564 3.578 1,047,745 -0.00(-0.12%)
Jul 08, 2010 3.670 3.670 3.574 3.583 1,585,902 -0.07(-1.90%)
Jul 07, 2010 3.545 3.658 3.543 3.652 1,929,142 +0.09(+2.49%)
Jul 06, 2010 3.650 3.656 3.460 3.563 3,370,091 -0.09(-2.59%)
Jul 02, 2010 3.658 3.662 3.541 3.658 1,796,482 +0.07(+1.95%)
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.