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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 26, 2010 3.257 3.283 3.247 3.271 1,607,157 +0.03(+0.87%)
Feb 25, 2010 3.235 3.257 3.203 3.243 1,131,572 -0.00(-0.12%)
Feb 24, 2010 3.185 3.253 3.185 3.247 1,404,968 +0.07(+2.08%)
Feb 23, 2010 3.213 3.229 3.159 3.181 1,648,895 -0.02(-0.63%)
Feb 22, 2010 3.289 3.297 3.195 3.201 2,203,904 -0.07(-2.26%)
Feb 19, 2010 3.253 3.287 3.221 3.275 1,827,253 +0.03(+1.05%)
Feb 18, 2010 3.199 3.241 3.179 3.241 1,606,887 +0.05(+1.44%)
Feb 17, 2010 3.159 3.197 3.139 3.195 1,600,605 +0.05(+1.53%)
Feb 16, 2010 3.195 3.207 3.135 3.147 2,489,838 +0.00(+0.02%)
Feb 12, 2010 3.187 3.146 3.146 3.146 3,536,632 -0.06(-1.78%)
Feb 11, 2010 3.265 3.265 3.191 3.203 2,448,873 -0.05(-1.42%)
Feb 10, 2010 3.249 3.253 3.235 3.249 1,480,201 -0.01(-0.31%)
Feb 09, 2010 3.257 3.273 3.223 3.259 3,046,588 +0.06(+1.72%)
Feb 08, 2010 3.202 3.269 3.188 3.204 3,370,066 +0.02(+0.63%)
Feb 05, 2010 3.178 3.198 3.114 3.184 3,143,300 +0.00(+0.06%)
Feb 04, 2010 3.184 3.194 3.154 3.182 3,263,701 -0.02(-0.50%)
Feb 03, 2010 3.170 3.206 3.146 3.198 3,905,231 +0.03(+1.07%)
Feb 02, 2010 3.094 3.164 3.088 3.164 3,559,341 +0.09(+2.78%)
Feb 01, 2010 3.038 3.080 3.027 3.078 4,682,043 +0.14(+4.74%)
Jan 29, 2010 2.951 2.969 2.935 2.939 873,447 -0.01(-0.20%)
Jan 28, 2010 2.955 2.965 2.905 2.945 1,051,385 -0.01(-0.44%)
Jan 27, 2010 2.975 2.975 2.953 2.958 853,742 -0.01(-0.49%)
Jan 26, 2010 2.955 2.983 2.955 2.973 991,868 +0.01(+0.27%)
Jan 25, 2010 2.967 2.985 2.961 2.965 1,016,568 +0.02(+0.61%)
Jan 22, 2010 2.991 2.997 2.939 2.947 2,038,383 -0.04(-1.20%)
Jan 21, 2010 2.977 2.996 2.973 2.983 945,331 +0.01(+0.20%)
Jan 20, 2010 2.985 2.993 2.957 2.977 890,744 -0.01(-0.33%)
Jan 19, 2010 2.985 2.997 2.977 2.987 1,285,030 +0.01(+0.33%)
Jan 15, 2010 2.973 2.977 2.977 2.977 772,922 +0.02(+0.54%)
Jan 14, 2010 2.953 2.965 2.947 2.961 874,598 +0.00(+0.00%)
Jan 13, 2010 2.931 2.961 2.931 2.961 521,119 +0.02(+0.68%)
Jan 12, 2010 2.913 2.945 2.911 2.941 699,615 +0.02(+0.58%)
Jan 11, 2010 2.908 2.937 2.879 2.924 1,241,511 +0.04(+1.44%)
Jan 08, 2010 2.883 2.891 2.865 2.883 782,379 -0.00(-0.07%)
Jan 07, 2010 2.871 2.896 2.871 2.885 829,518 +0.00(+0.07%)
Jan 06, 2010 2.849 2.896 2.843 2.883 1,284,664 +0.05(+1.88%)
Jan 05, 2010 2.752 2.847 2.752 2.829 2,216,335 +0.09(+3.47%)
Jan 04, 2010 2.873 2.876 2.717 2.735 5,274,131 -0.11(-3.82%)
Dec 31, 2009 2.853 2.843 2.843 2.843 1,261,649 -0.02(-0.62%)
Dec 30, 2009 2.928 2.928 2.823 2.861 1,802,057 -0.07(-2.29%)
Dec 29, 2009 2.960 2.960 2.922 2.928 673,896 -0.02(-0.64%)
Dec 28, 2009 2.946 2.960 2.932 2.947 474,397 +0.00(+0.04%)
Dec 24, 2009 2.932 2.950 2.891 2.946 589,870 +0.04(+1.50%)
Dec 23, 2009 2.912 2.922 2.873 2.902 2,270,969 -0.10(-3.23%)
Dec 22, 2009 2.997 3.011 2.991 2.999 1,046,779 +0.00(+0.07%)
Dec 21, 2009 2.987 3.011 2.985 2.997 1,527,360 +0.03(+1.00%)
Dec 18, 2009 2.946 2.971 2.934 2.968 1,243,811 +0.03(+0.87%)
Dec 17, 2009 2.910 2.946 2.906 2.942 989,931 +0.04(+1.22%)
Dec 16, 2009 2.867 2.918 2.865 2.906 1,483,529 +0.06(+2.08%)
Dec 15, 2009 2.873 2.873 2.843 2.847 841,749 -0.02(-0.76%)
Dec 14, 2009 2.861 2.871 2.851 2.869 757,182 +0.03(+0.96%)
Dec 11, 2009 2.827 2.851 2.808 2.841 877,659 +0.03(+0.99%)
Dec 10, 2009 2.817 2.823 2.802 2.814 646,652 +0.00(+0.00%)
Dec 09, 2009 2.810 2.829 2.804 2.814 897,655 -0.02(-0.70%)
Dec 08, 2009 2.808 2.837 2.805 2.833 657,288 +0.03(+0.91%)
Dec 07, 2009 2.810 2.823 2.784 2.808 767,651 +0.01(+0.28%)
Dec 04, 2009 2.782 2.804 2.774 2.800 1,035,479 +0.03(+1.00%)
Dec 03, 2009 2.792 2.802 2.770 2.772 1,044,783 -0.02(-0.78%)
Dec 02, 2009 2.784 2.802 2.770 2.794 839,009 +0.01(+0.28%)
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.