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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 31, 2012 4.658 4.658 4.609 4.647 419,226 -0.01(-0.22%)
May 30, 2012 4.681 4.684 4.635 4.658 420,366 -0.03(-0.71%)
May 29, 2012 4.715 4.715 4.681 4.691 399,533 -0.02(-0.49%)
May 25, 2012 4.653 4.715 4.629 4.715 565,555 +0.06(+1.27%)
May 24, 2012 4.591 4.655 4.552 4.655 606,500 +0.06(+1.35%)
May 23, 2012 4.524 4.601 4.516 4.593 402,224 +0.05(+1.19%)
May 22, 2012 4.544 4.583 4.529 4.539 393,329 +0.00(+0.00%)
May 21, 2012 4.485 4.544 4.457 4.539 429,280 +0.06(+1.27%)
May 18, 2012 4.426 4.531 4.426 4.482 513,071 +0.06(+1.28%)
May 17, 2012 4.552 4.596 4.413 4.426 825,871 -0.13(-2.78%)
May 16, 2012 4.557 4.617 4.531 4.552 796,554 -0.01(-0.23%)
May 15, 2012 4.619 4.658 4.544 4.562 900,743 -0.04(-0.84%)
May 14, 2012 4.681 4.704 4.598 4.601 740,623 -0.11(-2.30%)
May 11, 2012 4.709 4.737 4.694 4.709 469,423 -0.00(-0.05%)
May 10, 2012 4.715 4.717 4.671 4.712 688,418 +0.03(+0.61%)
May 09, 2012 4.676 4.699 4.673 4.684 531,263 +0.00(+0.00%)
May 08, 2012 4.696 4.707 4.673 4.684 668,840 -0.01(-0.27%)
May 07, 2012 4.663 4.699 4.663 4.696 610,630 +0.04(+0.77%)
May 04, 2012 4.668 4.689 4.655 4.661 514,033 -0.00(-0.05%)
May 03, 2012 4.673 4.678 4.661 4.663 446,552 -0.01(-0.22%)
May 02, 2012 4.714 4.740 4.671 4.673 1,534,867 +0.03(+0.55%)
May 01, 2012 4.678 4.699 4.648 4.648 612,083 -0.01(-0.11%)
Apr 30, 2012 4.630 4.663 4.630 4.653 368,988 -0.00(-0.05%)
Apr 27, 2012 4.661 4.671 4.625 4.655 563,292 -0.01(-0.22%)
Apr 26, 2012 4.632 4.668 4.625 4.666 373,471 +0.03(+0.72%)
Apr 25, 2012 4.627 4.655 4.625 4.632 366,368 -0.00(-0.06%)
Apr 24, 2012 4.599 4.648 4.599 4.635 463,204 +0.02(+0.50%)
Apr 23, 2012 4.612 4.640 4.591 4.612 668,895 -0.01(-0.17%)
Apr 20, 2012 4.663 4.681 4.617 4.620 379,649 -0.05(-0.99%)
Apr 19, 2012 4.653 4.699 4.650 4.666 527,584 +0.02(+0.32%)
Apr 18, 2012 4.650 4.681 4.645 4.651 552,295 -0.01(-0.21%)
Apr 17, 2012 4.650 4.676 4.637 4.661 450,731 +0.03(+0.55%)
Apr 16, 2012 4.635 4.666 4.602 4.635 301,340 +0.05(+1.00%)
Apr 13, 2012 4.591 4.617 4.566 4.589 480,097 -0.03(-0.72%)
Apr 12, 2012 4.620 4.637 4.579 4.622 351,403 +0.02(+0.33%)
Apr 11, 2012 4.591 4.640 4.563 4.607 803,747 +0.06(+1.35%)
Apr 10, 2012 4.625 4.643 4.517 4.545 1,174,829 -0.11(-2.28%)
Apr 09, 2012 4.667 4.669 4.611 4.652 1,274,450 -0.01(-0.27%)
Apr 05, 2012 4.893 4.893 4.659 4.664 575,355 -0.06(-1.19%)
Apr 04, 2012 4.741 4.751 4.710 4.720 607,792 -0.03(-0.64%)
Apr 03, 2012 4.771 4.771 4.736 4.751 519,641 -0.01(-0.21%)
Apr 02, 2012 4.736 4.761 4.705 4.761 594,057 +0.03(+0.54%)
Mar 30, 2012 4.741 4.766 4.728 4.736 459,059 -0.01(-0.21%)
Mar 29, 2012 4.708 4.746 4.680 4.746 406,945 +0.03(+0.65%)
Mar 28, 2012 4.743 4.784 4.700 4.715 536,088 -0.03(-0.59%)
Mar 27, 2012 4.769 4.792 4.708 4.743 798,658 -0.04(-0.75%)
Mar 26, 2012 4.855 4.855 4.779 4.779 440,282 -0.07(-1.52%)
Mar 23, 2012 4.822 4.855 4.771 4.853 952,850 +0.04(+0.90%)
Mar 22, 2012 4.771 4.850 4.756 4.809 565,350 +0.04(+0.80%)
Mar 21, 2012 4.730 4.807 4.720 4.771 732,475 +0.03(+0.64%)
Mar 20, 2012 4.657 4.771 4.646 4.741 889,280 +0.05(+1.14%)
Mar 19, 2012 4.708 4.753 4.672 4.687 2,880,306 -0.01(-0.27%)
Mar 16, 2012 4.784 4.786 4.631 4.700 2,592,809 -0.09(-1.96%)
Mar 15, 2012 4.888 4.888 4.792 4.794 858,128 -0.09(-1.77%)
Mar 14, 2012 4.903 4.903 4.820 4.881 876,422 -0.02(-0.36%)
Mar 13, 2012 4.863 4.903 4.863 4.898 1,111,648 +0.04(+0.73%)
Mar 12, 2012 4.873 4.911 4.848 4.863 523,654 -0.02(-0.42%)
Mar 09, 2012 4.914 4.949 4.873 4.883 635,871 -0.04(-0.72%)
Mar 08, 2012 4.855 4.929 4.835 4.919 767,341 +0.08(+1.60%)
Mar 07, 2012 4.742 4.854 4.742 4.841 589,429 +0.11(+2.24%)
Mar 06, 2012 4.869 4.879 4.710 4.735 1,415,687 -0.15(-3.16%)
Mar 05, 2012 4.909 4.914 4.821 4.889 622,153 -0.03(-0.51%)
Mar 02, 2012 4.869 4.914 4.861 4.914 459,971 +0.04(+0.78%)
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.