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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.27 +0.04 (+0.28%)
Streaming Delayed Price Updated: 12:25 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 (%)
Mar 30, 2012 4.742 4.767 4.729 4.737 458,955 -0.01(-0.21%)
Mar 29, 2012 4.709 4.747 4.681 4.747 406,853 +0.03(+0.65%)
Mar 28, 2012 4.744 4.785 4.701 4.716 535,967 -0.03(-0.59%)
Mar 27, 2012 4.770 4.793 4.709 4.744 798,477 -0.04(-0.75%)
Mar 26, 2012 4.856 4.856 4.780 4.780 440,182 -0.07(-1.52%)
Mar 23, 2012 4.823 4.856 4.772 4.854 952,634 +0.04(+0.90%)
Mar 22, 2012 4.772 4.851 4.757 4.810 565,222 +0.04(+0.80%)
Mar 21, 2012 4.732 4.808 4.721 4.772 732,309 +0.03(+0.64%)
Mar 20, 2012 4.658 4.772 4.648 4.742 889,079 +0.05(+1.14%)
Mar 19, 2012 4.709 4.754 4.673 4.688 2,879,655 -0.01(-0.27%)
Mar 16, 2012 4.785 4.788 4.632 4.701 2,592,223 -0.09(-1.96%)
Mar 15, 2012 4.889 4.889 4.793 4.795 857,934 -0.09(-1.77%)
Mar 14, 2012 4.905 4.905 4.821 4.882 876,224 -0.02(-0.36%)
Mar 13, 2012 4.864 4.905 4.864 4.899 1,111,396 +0.04(+0.73%)
Mar 12, 2012 4.874 4.912 4.849 4.864 523,535 -0.02(-0.42%)
Mar 09, 2012 4.915 4.950 4.874 4.884 635,727 -0.04(-0.72%)
Mar 08, 2012 4.856 4.930 4.836 4.920 767,167 +0.08(+1.60%)
Mar 07, 2012 4.744 4.855 4.744 4.842 589,295 +0.11(+2.24%)
Mar 06, 2012 4.870 4.880 4.711 4.736 1,415,367 -0.15(-3.16%)
Mar 05, 2012 4.911 4.916 4.822 4.890 622,012 -0.03(-0.51%)
Mar 02, 2012 4.870 4.916 4.862 4.916 459,867 +0.04(+0.78%)
Mar 01, 2012 4.845 4.888 4.833 4.878 708,577 +0.03(+0.68%)
Feb 29, 2012 4.804 4.850 4.799 4.845 417,253 +0.04(+0.74%)
Feb 28, 2012 4.830 4.850 4.797 4.809 545,859 -0.03(-0.63%)
Feb 27, 2012 4.847 4.850 4.822 4.840 558,476 -0.01(-0.26%)
Feb 24, 2012 4.809 4.852 4.807 4.852 598,201 +0.05(+0.95%)
Feb 23, 2012 4.812 4.832 4.794 4.807 527,898 -0.03(-0.52%)
Feb 22, 2012 4.804 4.835 4.797 4.832 459,622 +0.03(+0.58%)
Feb 21, 2012 4.784 4.837 4.782 4.804 663,227 +0.02(+0.32%)
Feb 17, 2012 4.782 4.794 4.771 4.789 511,201 +0.01(+0.26%)
Feb 16, 2012 4.746 4.776 4.721 4.776 376,532 +0.02(+0.48%)
Feb 15, 2012 4.739 4.761 4.722 4.754 386,817 +0.02(+0.43%)
Feb 14, 2012 4.759 4.761 4.713 4.733 617,901 -0.04(-0.74%)
Feb 13, 2012 4.787 4.787 4.756 4.769 564,116 -0.00(-0.05%)
Feb 10, 2012 4.751 4.776 4.751 4.771 526,111 +0.01(+0.21%)
Feb 09, 2012 4.766 4.789 4.756 4.761 726,028 +0.00(+0.03%)
Feb 08, 2012 4.740 4.778 4.727 4.760 1,133,315 +0.00(+0.05%)
Feb 07, 2012 4.732 4.778 4.730 4.758 607,218 +0.03(+0.64%)
Feb 06, 2012 4.742 4.761 4.702 4.727 895,923 -0.02(-0.48%)
Feb 03, 2012 4.815 4.818 4.735 4.750 998,320 -0.05(-1.05%)
Feb 02, 2012 4.765 4.803 4.760 4.800 599,260 +0.03(+0.63%)
Feb 01, 2012 4.770 4.800 4.755 4.770 786,396 +0.02(+0.37%)
Jan 31, 2012 4.705 4.778 4.700 4.752 1,020,996 +0.05(+1.07%)
Jan 30, 2012 4.695 4.732 4.682 4.702 570,316 +0.00(+0.09%)
Jan 27, 2012 4.697 4.715 4.667 4.698 541,730 +0.00(+0.02%)
Jan 26, 2012 4.687 4.707 4.657 4.697 984,934 +0.01(+0.21%)
Jan 25, 2012 4.627 4.690 4.609 4.687 775,881 +0.06(+1.30%)
Jan 24, 2012 4.599 4.632 4.566 4.627 792,819 +0.02(+0.38%)
Jan 23, 2012 4.634 4.634 4.597 4.609 724,484 -0.03(-0.54%)
Jan 20, 2012 4.579 4.644 4.579 4.634 1,029,149 +0.04(+0.93%)
Jan 19, 2012 4.576 4.612 4.548 4.592 852,548 +0.02(+0.44%)
Jan 18, 2012 4.486 4.602 4.476 4.571 939,168 +0.07(+1.56%)
Jan 17, 2012 4.476 4.524 4.443 4.501 1,224,645 +0.05(+1.13%)
Jan 13, 2012 4.423 4.461 4.418 4.451 522,777 -0.00(-0.06%)
Jan 12, 2012 4.400 4.468 4.375 4.453 534,663 +0.04(+0.91%)
Jan 11, 2012 4.385 4.432 4.385 4.413 461,946 +0.00(+0.09%)
Jan 10, 2012 4.434 4.444 4.407 4.409 741,180 +0.00(+0.00%)
Jan 09, 2012 4.417 4.467 4.407 4.409 777,963 -0.02(-0.56%)
Jan 06, 2012 4.409 4.457 4.402 4.434 665,088 +0.02(+0.40%)
Jan 05, 2012 4.404 4.464 4.402 4.417 756,779 +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.