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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.16 +0.08 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 15, 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 (%)
Nov 30, 2012 5.474 5.487 5.436 5.466 479,624 -0.02(-0.39%)
Nov 29, 2012 5.436 5.498 5.436 5.487 641,830 +0.05(+0.84%)
Nov 28, 2012 5.463 5.463 5.418 5.442 666,709 -0.02(-0.39%)
Nov 27, 2012 5.439 5.469 5.415 5.463 534,154 +0.03(+0.64%)
Nov 26, 2012 5.396 5.455 5.391 5.428 679,574 +0.01(+0.15%)
Nov 23, 2012 5.393 5.420 5.383 5.420 140,445 +0.03(+0.50%)
Nov 21, 2012 5.367 5.393 5.334 5.393 284,456 +0.03(+0.60%)
Nov 20, 2012 5.388 5.388 5.340 5.361 385,174 -0.03(-0.55%)
Nov 19, 2012 5.391 5.404 5.310 5.391 1,182,110 +0.07(+1.26%)
Nov 16, 2012 5.085 5.343 5.071 5.324 1,129,504 +0.24(+4.64%)
Nov 15, 2012 5.104 5.128 5.034 5.088 3,193,908 -0.09(-1.76%)
Nov 14, 2012 5.332 5.332 5.165 5.179 1,640,716 -0.19(-3.45%)
Nov 13, 2012 5.380 5.420 5.356 5.364 509,349 -0.02(-0.45%)
Nov 12, 2012 5.498 5.498 5.383 5.388 1,587,775 -0.09(-1.71%)
Nov 09, 2012 5.487 5.517 5.420 5.482 718,145 -0.02(-0.29%)
Nov 08, 2012 5.498 5.533 5.466 5.498 662,319 +0.02(+0.29%)
Nov 07, 2012 5.469 5.490 5.442 5.482 867,756 -0.00(-0.02%)
Nov 06, 2012 5.474 5.509 5.453 5.483 665,941 +0.03(+0.51%)
Nov 05, 2012 5.495 5.519 5.442 5.455 694,253 -0.03(-0.49%)
Nov 02, 2012 5.463 5.511 5.452 5.482 877,139 +0.03(+0.59%)
Nov 01, 2012 5.431 5.458 5.405 5.450 434,795 +0.04(+0.74%)
Oct 31, 2012 5.399 5.437 5.335 5.410 726,916 -0.03(-0.54%)
Oct 26, 2012 5.447 5.439 5.439 5.439 808,218 -0.01(-0.15%)
Oct 25, 2012 5.551 5.559 5.421 5.447 796,404 -0.05(-0.83%)
Oct 24, 2012 5.511 5.516 5.453 5.493 564,601 -0.01(-0.19%)
Oct 23, 2012 5.493 5.509 5.439 5.503 600,365 +0.04(+0.78%)
Oct 19, 2012 5.466 5.494 5.447 5.461 532,512 -0.03(-0.58%)
Oct 18, 2012 5.487 5.507 5.466 5.492 449,222 -0.00(-0.05%)
Oct 17, 2012 5.445 5.503 5.445 5.495 584,358 +0.05(+0.93%)
Oct 16, 2012 5.450 5.475 5.426 5.445 563,056 -0.01(-0.10%)
Oct 15, 2012 5.445 5.461 5.375 5.450 785,479 +0.01(+0.15%)
Oct 12, 2012 5.399 5.493 5.378 5.442 2,211,940 +0.13(+2.46%)
Oct 11, 2012 5.170 5.333 5.154 5.311 1,592,302 +0.10(+1.89%)
Oct 10, 2012 5.279 5.279 5.082 5.213 4,970,109 -0.12(-2.30%)
Oct 09, 2012 5.461 5.482 5.320 5.335 1,452,905 -0.14(-2.58%)
Oct 08, 2012 5.445 5.477 5.400 5.477 655,003 +0.03(+0.58%)
Oct 05, 2012 5.400 5.462 5.395 5.445 594,846 +0.04(+0.74%)
Oct 04, 2012 5.392 5.405 5.365 5.405 478,726 +0.02(+0.39%)
Oct 03, 2012 5.395 5.395 5.352 5.384 518,125 -0.00(-0.05%)
Oct 02, 2012 5.371 5.403 5.334 5.387 496,254 +0.02(+0.40%)
Oct 01, 2012 5.336 5.371 5.318 5.365 446,042 +0.04(+0.75%)
Sep 28, 2012 5.289 5.342 5.262 5.326 356,055 +0.01(+0.20%)
Sep 27, 2012 5.289 5.320 5.275 5.315 436,169 +0.02(+0.35%)
Sep 26, 2012 5.320 5.320 5.278 5.297 366,200 -0.01(-0.10%)
Sep 25, 2012 5.275 5.326 5.275 5.302 723,459 +0.03(+0.55%)
Sep 24, 2012 5.273 5.307 5.267 5.273 535,505 +0.00(+0.00%)
Sep 21, 2012 5.273 5.320 5.270 5.273 636,570 -0.01(-0.20%)
Sep 20, 2012 5.312 5.323 5.276 5.283 442,540 -0.03(-0.55%)
Sep 19, 2012 5.289 5.320 5.289 5.312 405,636 +0.02(+0.40%)
Sep 18, 2012 5.289 5.323 5.289 5.291 332,549 -0.02(-0.40%)
Sep 17, 2012 5.238 5.312 5.238 5.312 475,303 +0.06(+1.11%)
Sep 14, 2012 5.246 5.283 5.236 5.254 517,363 +0.02(+0.35%)
Sep 13, 2012 5.206 5.262 5.199 5.236 707,264 +0.03(+0.61%)
Sep 12, 2012 5.299 5.320 5.193 5.204 1,130,623 -0.09(-1.65%)
Sep 11, 2012 5.246 5.310 5.244 5.291 467,312 +0.03(+0.65%)
Sep 10, 2012 5.215 5.268 5.215 5.257 545,433 +0.04(+0.81%)
Sep 07, 2012 5.218 5.231 5.171 5.215 819,250 -0.00(-0.05%)
Sep 06, 2012 5.275 5.281 5.218 5.218 599,322 -0.05(-0.95%)
Sep 05, 2012 5.270 5.310 5.265 5.268 579,174 -0.01(-0.15%)
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.