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, 2009 2.787 2.799 2.772 2.787 1,090,983 +0.00(+0.07%)
Sep 29, 2009 2.784 2.787 2.766 2.785 884,696 +0.02(+0.73%)
Sep 28, 2009 2.734 2.780 2.731 2.765 886,192 +0.03(+1.15%)
Sep 25, 2009 2.750 2.762 2.732 2.734 1,270,410 -0.02(-0.72%)
Sep 24, 2009 2.780 2.780 2.754 2.754 861,251 -0.02(-0.68%)
Sep 23, 2009 2.756 2.785 2.753 2.773 1,674,884 +0.01(+0.23%)
Sep 22, 2009 2.764 2.782 2.750 2.766 998,444 -0.00(-0.05%)
Sep 21, 2009 2.740 2.782 2.740 2.768 700,537 -0.02(-0.64%)
Sep 18, 2009 2.770 2.787 2.770 2.785 855,460 +0.00(+0.00%)
Sep 17, 2009 2.784 2.785 2.752 2.785 852,949 +0.05(+1.67%)
Sep 16, 2009 2.754 2.782 2.726 2.740 1,084,117 +0.00(+0.00%)
Sep 15, 2009 2.688 2.744 2.680 2.740 1,222,928 +0.05(+2.00%)
Sep 14, 2009 2.618 2.686 2.618 2.686 1,050,181 +0.06(+2.38%)
Sep 11, 2009 2.608 2.626 2.602 2.623 900,044 +0.02(+0.81%)
Sep 10, 2009 2.602 2.606 2.584 2.602 871,798 -0.00(-0.08%)
Sep 09, 2009 2.622 2.625 2.590 2.604 570,129 -0.03(-1.06%)
Sep 08, 2009 2.582 2.642 2.582 2.632 1,391,331 +0.03(+1.15%)
Sep 04, 2009 2.588 2.604 2.582 2.602 1,358,399 +0.01(+0.54%)
Sep 03, 2009 2.578 2.588 2.574 2.588 525,088 +0.01(+0.46%)
Sep 02, 2009 2.539 2.582 2.539 2.576 784,603 +0.01(+0.47%)
Sep 01, 2009 2.592 2.592 2.556 2.564 926,156 -0.01(-0.46%)
Aug 31, 2009 2.568 2.586 2.553 2.576 760,540 +0.00(+0.15%)
Aug 28, 2009 2.541 2.578 2.535 2.572 730,707 +0.02(+0.70%)
Aug 27, 2009 2.584 2.590 2.529 2.555 1,319,631 -0.04(-1.61%)
Aug 26, 2009 2.582 2.598 2.576 2.596 871,923 +0.01(+0.31%)
Aug 25, 2009 2.604 2.606 2.576 2.588 918,120 +0.00(+0.08%)
Aug 24, 2009 2.594 2.614 2.580 2.586 1,285,925 +0.01(+0.23%)
Aug 21, 2009 2.555 2.586 2.547 2.580 853,737 +0.02(+0.93%)
Aug 20, 2009 2.527 2.558 2.507 2.557 852,687 +0.03(+1.26%)
Aug 19, 2009 2.455 2.543 2.455 2.525 686,735 +0.02(+0.79%)
Aug 18, 2009 2.469 2.521 2.469 2.505 1,193,029 +0.00(+0.16%)
Aug 17, 2009 2.553 2.555 2.461 2.501 2,164,026 -0.12(-4.49%)
Aug 14, 2009 2.610 2.646 2.592 2.618 660,955 -0.01(-0.30%)
Aug 13, 2009 2.620 2.654 2.611 2.626 1,114,428 -0.00(-0.15%)
Aug 12, 2009 2.624 2.650 2.610 2.630 958,049 -0.00(-0.08%)
Aug 11, 2009 2.584 2.668 2.564 2.632 1,548,338 +0.04(+1.69%)
Aug 10, 2009 2.545 2.598 2.545 2.588 1,129,048 +0.05(+1.96%)
Aug 07, 2009 2.539 2.555 2.519 2.539 1,149,665 +0.02(+0.71%)
Aug 06, 2009 2.551 2.555 2.499 2.521 1,046,996 -0.03(-1.33%)
Aug 05, 2009 2.549 2.561 2.539 2.555 734,735 +0.01(+0.23%)
Aug 04, 2009 2.501 2.566 2.489 2.549 1,184,587 +0.05(+2.07%)
Aug 03, 2009 2.471 2.541 2.353 2.497 1,034,124 +0.06(+2.28%)
Jul 31, 2009 2.439 2.455 2.409 2.441 674,049 +0.02(+0.66%)
Jul 30, 2009 2.405 2.443 2.403 2.425 695,379 +0.03(+1.08%)
Jul 29, 2009 2.389 2.427 2.359 2.399 824,542 -0.03(-1.23%)
Jul 28, 2009 2.431 2.431 2.399 2.429 828,082 -0.01(-0.41%)
Jul 27, 2009 2.398 2.447 2.393 2.439 1,248,889 +0.04(+1.60%)
Jul 24, 2009 2.369 2.401 2.341 2.401 644,783 +0.03(+1.23%)
Jul 23, 2009 2.359 2.379 2.351 2.371 962,262 +0.02(+0.93%)
Jul 22, 2009 2.332 2.357 2.310 2.349 723,952 +0.00(+0.00%)
Jul 21, 2009 2.334 2.359 2.320 2.349 655,918 +0.02(+0.77%)
Jul 20, 2009 2.320 2.345 2.296 2.332 659,428 +0.03(+1.21%)
Jul 17, 2009 2.310 2.322 2.274 2.304 798,289 -0.02(-0.77%)
Jul 16, 2009 2.312 2.341 2.292 2.322 607,797 +0.01(+0.52%)
Jul 15, 2009 2.290 2.326 2.284 2.310 669,589 +0.04(+1.58%)
Jul 14, 2009 2.276 2.284 2.246 2.274 390,767 -0.00(-0.09%)
Jul 13, 2009 2.244 2.278 2.240 2.276 603,970 +0.05(+2.42%)
Jul 10, 2009 2.254 2.254 2.220 2.222 559,316 -0.03(-1.24%)
Jul 09, 2009 2.240 2.250 2.210 2.250 652,934 +0.01(+0.53%)
Jul 08, 2009 2.274 2.274 2.224 2.238 1,087,603 -0.04(-1.58%)
Jul 07, 2009 2.270 2.294 2.250 2.274 772,363 +0.01(+0.26%)
Jul 06, 2009 2.282 2.296 2.250 2.268 753,318 -0.03(-1.47%)
Jul 02, 2009 2.288 2.318 2.270 2.302 779,254 +0.00(+0.00%)
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.