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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

13.94 +0.14 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2008 2.118 2.124 2.016 2.020 1,256,763 -0.01(-0.39%)
Sep 29, 2008 2.150 2.190 1.895 2.028 2,376,618 -0.20(-9.02%)
Sep 26, 2008 2.210 2.289 2.195 2.229 0 -0.06(-2.52%)
Sep 25, 2008 2.176 2.307 2.173 2.287 1,749,226 +0.11(+4.93%)
Sep 24, 2008 2.140 2.190 2.082 2.180 1,058,235 +0.02(+0.92%)
Sep 23, 2008 1.981 2.188 1.971 2.160 1,365,981 +0.09(+4.13%)
Sep 22, 2008 2.218 2.218 2.056 2.074 1,619,964 -0.18(-8.11%)
Sep 19, 2008 2.339 2.389 2.210 2.257 0 +0.19(+9.04%)
Sep 18, 2008 1.913 2.074 1.853 2.070 5,405,285 +0.14(+7.44%)
Sep 17, 2008 2.245 2.245 1.680 1.927 11,048,252 -0.40(-17.05%)
Sep 16, 2008 2.419 2.425 2.225 2.323 3,408,762 -0.19(-7.53%)
Sep 15, 2008 2.588 2.616 2.488 2.512 1,913,814 -0.17(-6.17%)
Sep 12, 2008 2.679 2.685 2.624 2.677 755,554 -0.02(-0.81%)
Sep 11, 2008 2.727 2.727 2.661 2.699 878,652 -0.05(-1.74%)
Sep 10, 2008 2.753 2.783 2.717 2.747 651,078 -0.03(-1.07%)
Sep 09, 2008 2.791 2.807 2.775 2.777 645,693 -0.02(-0.85%)
Sep 08, 2008 2.731 2.801 2.731 2.801 912,521 +0.10(+3.76%)
Sep 05, 2008 2.729 2.729 2.691 2.699 0 -0.01(-0.29%)
Sep 04, 2008 2.737 2.737 2.707 2.707 730,039 -0.03(-1.16%)
Sep 03, 2008 2.713 2.751 2.707 2.739 1,560,037 +0.03(+0.95%)
Sep 02, 2008 2.705 2.717 2.697 2.713 649,772 +0.03(+1.11%)
Aug 29, 2008 2.699 2.709 2.683 2.683 503,846 -0.01(-0.30%)
Aug 28, 2008 2.683 2.705 2.679 2.691 574,418 +0.02(+0.60%)
Aug 27, 2008 2.703 2.709 2.673 2.675 580,893 -0.00(-0.15%)
Aug 26, 2008 2.681 2.699 2.677 2.679 540,594 -0.01(-0.30%)
Aug 25, 2008 2.663 2.705 2.663 2.687 516,983 +0.01(+0.45%)
Aug 22, 2008 2.667 2.677 2.653 2.675 503,806 +0.02(+0.90%)
Aug 21, 2008 2.644 2.671 2.644 2.651 517,847 -0.01(-0.30%)
Aug 20, 2008 2.671 2.697 2.659 2.659 676,763 -0.01(-0.52%)
Aug 19, 2008 2.691 2.691 2.667 2.673 459,754 -0.02(-0.89%)
Aug 18, 2008 2.669 2.697 2.667 2.697 347,256 +0.02(+0.82%)
Aug 15, 2008 2.653 2.677 2.643 2.675 0 +0.02(+0.90%)
Aug 14, 2008 2.679 2.685 2.648 2.651 650,229 -0.03(-1.26%)
Aug 13, 2008 2.648 2.697 2.638 2.685 544,010 +0.04(+1.43%)
Aug 12, 2008 2.671 2.681 2.646 2.648 608,362 -0.03(-1.26%)
Aug 11, 2008 2.675 2.685 2.655 2.681 453,640 +0.01(+0.45%)
Aug 08, 2008 2.648 2.669 2.628 2.669 518,008 +0.00(+0.07%)
Aug 07, 2008 2.669 2.685 2.646 2.667 712,727 -0.04(-1.40%)
Aug 06, 2008 2.711 2.727 2.679 2.705 863,119 -0.00(-0.07%)
Aug 05, 2008 2.699 2.713 2.697 2.707 547,531 +0.01(+0.29%)
Aug 04, 2008 2.673 2.723 2.665 2.699 497,486 +0.00(+0.00%)
Aug 01, 2008 2.644 2.699 2.634 2.699 435,681 +0.06(+2.11%)
Jul 31, 2008 2.646 2.663 2.610 2.644 820,544 -0.01(-0.52%)
Jul 30, 2008 2.709 2.709 2.655 2.657 616,355 -0.05(-1.69%)
Jul 29, 2008 2.703 2.721 2.634 2.703 903,860 +0.07(+2.49%)
Jul 28, 2008 2.614 2.638 2.608 2.638 704,152 +0.04(+1.38%)
Jul 25, 2008 2.590 2.627 2.572 2.602 1,026,632 -0.01(-0.46%)
Jul 24, 2008 2.685 2.685 2.608 2.614 611,497 -0.06(-2.09%)
Jul 23, 2008 2.667 2.695 2.653 2.669 765,309 +0.00(+0.07%)
Jul 22, 2008 2.679 2.679 2.632 2.667 718,143 -0.02(-0.59%)
Jul 21, 2008 2.741 2.743 2.677 2.683 532,762 -0.06(-2.21%)
Jul 18, 2008 2.699 2.757 2.683 2.744 475,111 +0.03(+1.28%)
Jul 17, 2008 2.727 2.731 2.667 2.709 845,767 +0.08(+2.87%)
Jul 16, 2008 2.538 2.638 2.528 2.634 1,023,929 +0.07(+2.56%)
Jul 15, 2008 2.608 2.638 2.492 2.568 2,328,347 -0.07(-2.60%)
Jul 14, 2008 2.697 2.703 2.636 2.636 933,891 -0.06(-2.26%)
Jul 11, 2008 2.709 2.717 2.687 2.697 625,322 -0.04(-1.45%)
Jul 10, 2008 2.699 2.757 2.687 2.737 689,086 +0.04(+1.40%)
Jul 09, 2008 2.677 2.754 2.677 2.699 791,096 -0.06(-2.24%)
Jul 08, 2008 2.636 2.761 2.636 2.761 1,005,412 +0.10(+3.74%)
Jul 07, 2008 2.743 2.761 2.640 2.661 1,277,134 -0.08(-2.83%)
Jul 04, 2008 2.761 2.765 2.731 2.739 544,352 +0.00(+0.00%)
Jul 03, 2008 2.761 2.765 2.731 2.739 544,352 -0.03(-0.94%)
Jul 02, 2008 2.791 2.799 2.763 2.765 591,418 +0.01(+0.22%)
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.