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 (%)
Jul 29, 2011 4.447 4.565 4.433 4.502 1,421,080 +0.02(+0.52%)
Jul 28, 2011 4.486 4.514 4.430 4.479 1,201,219 +0.01(+0.16%)
Jul 27, 2011 4.577 4.598 4.467 4.472 2,018,387 -0.15(-3.18%)
Jul 26, 2011 4.651 4.665 4.554 4.619 1,225,343 -0.00(-0.05%)
Jul 25, 2011 4.670 4.719 4.621 4.621 1,160,206 -0.10(-2.07%)
Jul 22, 2011 4.712 4.726 4.711 4.719 494,901 -0.00(-0.10%)
Jul 21, 2011 4.677 4.724 4.654 4.724 652,289 +0.08(+1.76%)
Jul 20, 2011 4.612 4.675 4.612 4.642 842,472 +0.03(+0.71%)
Jul 19, 2011 4.616 4.630 4.554 4.609 964,262 +0.03(+0.71%)
Jul 18, 2011 4.647 4.663 4.535 4.577 1,923,843 -0.07(-1.55%)
Jul 15, 2011 4.684 4.698 4.637 4.649 1,713,488 -0.05(-1.14%)
Jul 14, 2011 4.777 4.777 4.686 4.703 882,489 -0.07(-1.46%)
Jul 13, 2011 4.745 4.777 4.721 4.772 723,933 +0.02(+0.39%)
Jul 12, 2011 4.796 4.805 4.745 4.754 1,622,389 -0.06(-1.26%)
Jul 11, 2011 4.842 4.859 4.812 4.814 653,560 -0.04(-0.91%)
Jul 08, 2011 4.817 4.863 4.806 4.859 842,545 +0.04(+0.82%)
Jul 07, 2011 4.817 4.826 4.799 4.819 1,111,967 +0.02(+0.36%)
Jul 06, 2011 4.799 4.806 4.788 4.802 949,700 -0.00(-0.10%)
Jul 05, 2011 4.785 4.808 4.755 4.806 1,541,763 +0.02(+0.37%)
Jul 01, 2011 4.797 4.804 4.783 4.788 857,113 +0.00(+0.02%)
Jun 30, 2011 4.771 4.790 4.771 4.788 817,283 +0.01(+0.19%)
Jun 29, 2011 4.767 4.781 4.751 4.778 794,904 +0.02(+0.34%)
Jun 28, 2011 4.721 4.764 4.714 4.762 1,068,140 +0.04(+0.88%)
Jun 27, 2011 4.741 4.767 4.714 4.721 1,112,820 -0.01(-0.15%)
Jun 24, 2011 4.774 4.776 4.714 4.727 932,517 -0.05(-0.97%)
Jun 23, 2011 4.725 4.785 4.707 4.774 1,354,826 +0.04(+0.78%)
Jun 22, 2011 4.741 4.785 4.714 4.737 1,036,042 +0.00(+0.00%)
Jun 21, 2011 4.744 4.788 4.700 4.737 1,421,782 +0.04(+0.79%)
Jun 20, 2011 4.725 4.725 4.697 4.700 1,494,068 -0.00(-0.10%)
Jun 17, 2011 4.651 4.734 4.651 4.704 1,106,950 +0.04(+0.84%)
Jun 16, 2011 4.681 4.739 4.616 4.665 1,129,700 -0.03(-0.54%)
Jun 15, 2011 4.755 4.758 4.686 4.690 1,381,460 -0.08(-1.60%)
Jun 14, 2011 4.674 4.792 4.672 4.767 2,189,733 +0.11(+2.34%)
Jun 13, 2011 4.586 4.688 4.549 4.658 3,743,444 +0.19(+4.30%)
Jun 10, 2011 4.595 4.598 4.366 4.466 4,391,799 -0.13(-2.87%)
Jun 09, 2011 4.614 4.630 4.579 4.598 1,183,288 -0.03(-0.58%)
Jun 08, 2011 4.668 4.673 4.581 4.624 2,041,647 -0.04(-0.89%)
Jun 07, 2011 4.689 4.693 4.661 4.666 1,038,809 -0.02(-0.49%)
Jun 06, 2011 4.689 4.716 4.684 4.689 1,098,395 +0.00(+0.00%)
Jun 03, 2011 4.675 4.700 4.673 4.689 613,504 +0.05(+1.14%)
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%)
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.