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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.05 (+0.32%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 21, 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 (%)
Aug 31, 2012 5.328 5.328 5.260 5.289 404,276 -0.03(-0.54%)
Aug 30, 2012 5.323 5.331 5.304 5.318 453,698 -0.01(-0.10%)
Aug 29, 2012 5.304 5.330 5.302 5.323 592,576 +0.06(+1.20%)
Aug 27, 2012 5.257 5.283 5.249 5.260 443,555 -0.01(-0.15%)
Aug 24, 2012 5.262 5.286 5.239 5.268 780,146 +0.01(+0.10%)
Aug 23, 2012 5.289 5.289 5.241 5.262 450,237 -0.02(-0.35%)
Aug 22, 2012 5.246 5.296 5.233 5.281 623,045 +0.03(+0.55%)
Aug 21, 2012 5.257 5.265 5.246 5.252 383,858 -0.01(-0.10%)
Aug 20, 2012 5.283 5.283 5.236 5.257 317,859 -0.03(-0.65%)
Aug 17, 2012 5.289 5.291 5.252 5.291 341,479 +0.00(+0.05%)
Aug 16, 2012 5.220 5.289 5.190 5.289 904,897 +0.09(+1.67%)
Aug 15, 2012 5.146 5.204 5.146 5.202 585,377 +0.07(+1.33%)
Aug 14, 2012 5.112 5.170 5.086 5.133 1,390,386 -0.08(-1.47%)
Aug 13, 2012 5.252 5.257 5.202 5.210 545,373 -0.04(-0.80%)
Aug 10, 2012 5.268 5.291 5.236 5.252 314,820 -0.03(-0.51%)
Aug 09, 2012 5.270 5.291 5.254 5.279 463,916 +0.03(+0.66%)
Aug 08, 2012 5.199 5.249 5.192 5.244 761,708 +0.05(+0.96%)
Aug 07, 2012 5.186 5.218 5.186 5.194 461,167 -0.01(-0.10%)
Aug 06, 2012 5.231 5.231 5.178 5.199 698,872 -0.00(-0.05%)
Aug 03, 2012 5.168 5.210 5.168 5.202 395,941 +0.04(+0.76%)
Aug 02, 2012 5.226 5.231 5.116 5.163 845,653 -0.06(-1.15%)
Aug 01, 2012 5.194 5.231 5.165 5.223 766,755 +0.07(+1.37%)
Jul 31, 2012 5.142 5.165 5.116 5.152 679,242 +0.02(+0.36%)
Jul 30, 2012 5.116 5.134 5.084 5.134 438,375 +0.04(+0.77%)
Jul 27, 2012 5.082 5.100 5.079 5.095 287,361 +0.02(+0.36%)
Jul 26, 2012 5.090 5.100 5.069 5.076 528,843 -0.01(-0.26%)
Jul 25, 2012 5.108 5.116 5.063 5.090 415,338 -0.01(-0.10%)
Jul 24, 2012 5.076 5.113 5.074 5.095 485,817 +0.01(+0.15%)
Jul 23, 2012 5.079 5.095 5.056 5.087 521,307 -0.03(-0.61%)
Jul 20, 2012 5.084 5.131 5.069 5.118 741,665 +0.02(+0.36%)
Jul 19, 2012 5.074 5.110 5.071 5.100 415,789 +0.03(+0.52%)
Jul 18, 2012 5.058 5.084 5.053 5.074 475,123 +0.00(+0.00%)
Jul 17, 2012 5.063 5.074 5.056 5.074 314,730 +0.02(+0.36%)
Jul 16, 2012 5.042 5.084 5.035 5.056 359,151 +0.03(+0.62%)
Jul 13, 2012 5.048 5.066 5.024 5.024 314,523 -0.01(-0.26%)
Jul 12, 2012 5.024 5.058 5.014 5.037 257,289 -0.02(-0.41%)
Jul 11, 2012 5.045 5.076 5.040 5.058 440,837 +0.02(+0.36%)
Jul 10, 2012 5.061 5.061 5.022 5.040 474,584 +0.01(+0.10%)
Jul 09, 2012 4.988 5.050 4.988 5.035 636,359 +0.01(+0.26%)
Jul 06, 2012 4.975 5.024 4.967 5.022 423,328 +0.04(+0.78%)
Jul 05, 2012 4.944 4.993 4.936 4.983 571,397 +0.04(+0.74%)
Jul 03, 2012 4.931 4.949 4.926 4.946 405,032 +0.03(+0.53%)
Jul 02, 2012 4.861 4.946 4.861 4.920 644,997 +0.05(+1.12%)
Jun 29, 2012 4.871 4.897 4.850 4.866 392,321 -0.00(-0.05%)
Jun 28, 2012 4.832 4.875 4.827 4.868 497,366 +0.04(+0.86%)
Jun 27, 2012 4.842 4.848 4.822 4.827 461,036 -0.01(-0.27%)
Jun 26, 2012 4.845 4.860 4.762 4.840 600,290 -0.01(-0.16%)
Jun 25, 2012 4.858 4.863 4.801 4.848 709,081 -0.02(-0.32%)
Jun 22, 2012 4.822 4.871 4.819 4.863 299,013 +0.04(+0.81%)
Jun 21, 2012 4.806 4.850 4.806 4.824 533,396 +0.00(+0.00%)
Jun 20, 2012 4.777 4.824 4.762 4.824 617,820 +0.05(+1.14%)
Jun 19, 2012 4.705 4.772 4.705 4.770 505,269 +0.06(+1.27%)
Jun 18, 2012 4.661 4.710 4.659 4.710 343,131 +0.02(+0.33%)
Jun 15, 2012 4.676 4.702 4.661 4.694 380,669 +0.00(+0.00%)
Jun 14, 2012 4.661 4.694 4.661 4.694 271,186 +0.01(+0.17%)
Jun 13, 2012 4.671 4.687 4.632 4.687 409,343 +0.02(+0.50%)
Jun 12, 2012 4.666 4.666 4.619 4.663 506,778 +0.00(+0.06%)
Jun 11, 2012 4.720 4.720 4.650 4.661 541,815 -0.03(-0.66%)
Jun 08, 2012 4.663 4.705 4.640 4.692 403,323 +0.03(+0.67%)
Jun 07, 2012 4.648 4.663 4.624 4.661 495,515 +0.02(+0.50%)
Jun 06, 2012 4.676 4.676 4.622 4.637 891,608 -0.00(-0.06%)
Jun 05, 2012 4.640 4.658 4.606 4.640 618,869 +0.01(+0.17%)
Jun 04, 2012 4.606 4.640 4.557 4.632 680,775 +0.03(+0.56%)
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.