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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.29 +0.06 (+0.42%)
Official Closing Price Updated: 4:10 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 (%)
May 24, 2011 4.634 4.647 4.627 4.636 410,868 -0.01(-0.30%)
May 23, 2011 4.652 4.652 4.622 4.650 521,487 -0.02(-0.44%)
May 20, 2011 4.620 4.673 4.620 4.670 997,086 +0.06(+1.25%)
May 19, 2011 4.673 4.675 4.608 4.613 712,954 -0.04(-0.84%)
May 18, 2011 4.696 4.714 4.622 4.652 975,569 -0.03(-0.54%)
May 17, 2011 4.659 4.693 4.611 4.677 925,761 +0.03(+0.74%)
May 16, 2011 4.650 4.670 4.627 4.643 506,187 -0.01(-0.20%)
May 13, 2011 4.638 4.689 4.627 4.652 505,739 +0.00(+0.00%)
May 12, 2011 4.601 4.652 4.599 4.652 543,365 +0.03(+0.55%)
May 11, 2011 4.620 4.627 4.597 4.627 592,213 +0.02(+0.45%)
May 10, 2011 4.597 4.615 4.592 4.606 522,469 +0.02(+0.38%)
May 09, 2011 4.586 4.607 4.577 4.589 972,161 +0.00(+0.00%)
May 06, 2011 4.612 4.625 4.577 4.589 741,916 +0.02(+0.50%)
May 05, 2011 4.609 4.623 4.554 4.566 1,125,421 -0.02(-0.40%)
May 04, 2011 4.580 4.635 4.577 4.584 1,183,132 -0.01(-0.30%)
May 03, 2011 4.655 4.667 4.580 4.598 1,183,092 -0.04(-0.84%)
May 02, 2011 4.620 4.637 4.616 4.637 878,236 +0.03(+0.65%)
Apr 29, 2011 4.621 4.635 4.600 4.607 630,431 -0.02(-0.35%)
Apr 28, 2011 4.619 4.630 4.600 4.623 878,708 +0.03(+0.58%)
Apr 27, 2011 4.635 4.635 4.564 4.597 1,867,220 -0.02(-0.48%)
Apr 26, 2011 4.509 4.621 4.509 4.619 1,258,709 +0.06(+1.25%)
Apr 25, 2011 4.509 4.575 4.495 4.561 894,377 +0.03(+0.76%)
Apr 21, 2011 4.511 4.564 4.497 4.527 1,285,423 +0.02(+0.51%)
Apr 20, 2011 4.456 4.520 4.456 4.504 875,811 +0.05(+1.13%)
Apr 19, 2011 4.456 4.461 4.431 4.454 764,632 +0.05(+1.09%)
Apr 18, 2011 4.348 4.417 4.291 4.406 1,238,763 +0.06(+1.32%)
Apr 15, 2011 4.438 4.438 4.348 4.348 1,068,833 -0.08(-1.71%)
Apr 14, 2011 4.376 4.424 4.376 4.424 1,261,466 +0.05(+1.15%)
Apr 13, 2011 4.275 4.413 4.275 4.374 1,963,888 +0.10(+2.36%)
Apr 12, 2011 4.136 4.300 4.124 4.273 2,612,125 +0.09(+2.19%)
Apr 11, 2011 4.374 4.374 4.147 4.181 6,244,190 -0.18(-4.09%)
Apr 08, 2011 4.499 4.520 4.298 4.360 4,511,154 -0.13(-2.95%)
Apr 07, 2011 4.559 4.575 4.419 4.493 2,994,747 -0.06(-1.33%)
Apr 06, 2011 4.560 4.565 4.531 4.553 741,647 +0.03(+0.55%)
Apr 05, 2011 4.521 4.569 4.496 4.528 1,223,141 -0.00(-0.10%)
Apr 04, 2011 4.483 4.574 4.483 4.533 1,812,677 +0.05(+1.12%)
Apr 01, 2011 4.669 4.669 4.278 4.483 8,387,043 -0.24(-5.15%)
Mar 31, 2011 4.779 4.788 4.726 4.726 983,290 -0.05(-1.12%)
Mar 30, 2011 4.835 4.838 4.765 4.780 1,870,427 -0.06(-1.19%)
Mar 29, 2011 4.822 4.838 4.731 4.838 1,726,318 +0.07(+1.48%)
Mar 28, 2011 4.876 4.879 4.747 4.767 2,996,957 -0.11(-2.24%)
Mar 25, 2011 4.804 4.890 4.798 4.876 2,287,386 +0.10(+1.99%)
Mar 24, 2011 4.799 4.817 4.774 4.781 1,423,330 +0.01(+0.15%)
Mar 23, 2011 4.690 4.774 4.690 4.774 1,604,903 +0.08(+1.80%)
Mar 22, 2011 4.699 4.722 4.676 4.690 1,386,604 +0.01(+0.15%)
Mar 21, 2011 4.669 4.697 4.658 4.683 1,026,371 +0.04(+0.88%)
Mar 18, 2011 4.685 4.685 4.599 4.642 1,065,910 +0.06(+1.39%)
Mar 17, 2011 4.560 4.585 4.551 4.578 1,081,528 +0.05(+1.00%)
Mar 16, 2011 4.619 4.649 4.531 4.533 1,248,538 -0.08(-1.78%)
Mar 15, 2011 4.596 4.619 4.592 4.615 1,646,986 +0.00(+0.05%)
Mar 14, 2011 4.642 4.656 4.612 4.612 991,381 -0.04(-0.93%)
Mar 11, 2011 4.608 4.683 4.599 4.656 1,169,768 +0.03(+0.64%)
Mar 10, 2011 4.651 4.651 4.601 4.626 1,935,907 -0.04(-0.83%)
Mar 09, 2011 4.669 4.683 4.581 4.665 1,990,220 -0.01(-0.12%)
Mar 08, 2011 4.612 4.686 4.598 4.670 1,821,760 +0.06(+1.28%)
Mar 07, 2011 4.582 4.625 4.575 4.612 1,343,446 +0.02(+0.49%)
Mar 04, 2011 4.587 4.591 4.562 4.589 1,350,879 -0.00(-0.05%)
Mar 03, 2011 4.607 4.641 4.582 4.591 1,543,673 +0.02(+0.50%)
Mar 02, 2011 4.544 4.582 4.539 4.569 2,251,135 -0.00(-0.10%)
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.