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 (%)
Nov 30, 2009 2.758 2.764 2.754 2.764 554,187 +0.00(+0.00%)
Nov 27, 2009 2.750 2.769 2.740 2.764 367,303 -0.01(-0.21%)
Nov 25, 2009 2.775 2.775 2.760 2.769 1,138,954 -0.00(-0.14%)
Nov 24, 2009 2.771 2.777 2.764 2.773 989,147 +0.01(+0.21%)
Nov 23, 2009 2.779 2.789 2.764 2.767 721,198 -0.00(-0.14%)
Nov 20, 2009 2.758 2.771 2.758 2.771 923,994 +0.01(+0.29%)
Nov 19, 2009 2.732 2.764 2.732 2.764 746,614 +0.01(+0.29%)
Nov 18, 2009 2.754 2.756 2.746 2.756 560,348 +0.00(+0.07%)
Nov 17, 2009 2.744 2.754 2.744 2.754 939,242 +0.00(+0.07%)
Nov 16, 2009 2.734 2.758 2.734 2.752 808,332 +0.02(+0.80%)
Nov 13, 2009 2.719 2.740 2.724 2.730 671,379 +0.01(+0.41%)
Nov 12, 2009 2.750 2.750 2.714 2.719 867,437 -0.03(-1.26%)
Nov 11, 2009 2.754 2.758 2.738 2.754 721,811 +0.02(+0.79%)
Nov 10, 2009 2.732 2.742 2.696 2.732 1,572,287 -0.01(-0.50%)
Nov 09, 2009 2.760 2.760 2.732 2.746 872,098 -0.02(-0.71%)
Nov 06, 2009 2.773 2.777 2.748 2.766 773,899 +0.00(+0.00%)
Nov 05, 2009 2.783 2.783 2.754 2.766 1,083,207 -0.00(-0.14%)
Nov 04, 2009 2.762 2.773 2.748 2.769 923,472 +0.03(+0.94%)
Nov 03, 2009 2.716 2.746 2.704 2.744 877,093 +0.02(+0.80%)
Nov 02, 2009 2.714 2.734 2.694 2.722 1,257,999 +0.04(+1.32%)
Oct 30, 2009 2.728 2.732 2.685 2.687 1,344,050 -0.04(-1.52%)
Oct 29, 2009 2.708 2.754 2.705 2.728 1,120,154 +0.03(+0.95%)
Oct 28, 2009 2.754 2.758 2.700 2.702 1,508,598 -0.05(-1.86%)
Oct 27, 2009 2.754 2.760 2.744 2.754 1,015,561 +0.00(+0.14%)
Oct 26, 2009 2.760 2.766 2.748 2.750 937,307 -0.01(-0.22%)
Oct 23, 2009 2.762 2.764 2.752 2.756 1,189,345 +0.01(+0.43%)
Oct 22, 2009 2.722 2.744 2.722 2.744 816,884 +0.01(+0.43%)
Oct 21, 2009 2.730 2.744 2.730 2.732 830,613 -0.00(-0.07%)
Oct 20, 2009 2.733 2.742 2.726 2.734 729,906 +0.01(+0.22%)
Oct 19, 2009 2.720 2.738 2.718 2.728 782,901 +0.01(+0.40%)
Oct 16, 2009 2.720 2.728 2.694 2.717 762,845 -0.01(-0.47%)
Oct 15, 2009 2.710 2.734 2.710 2.730 810,374 +0.01(+0.22%)
Oct 14, 2009 2.742 2.744 2.710 2.724 1,191,660 -0.01(-0.22%)
Oct 13, 2009 2.702 2.732 2.692 2.730 963,777 -0.01(-0.36%)
Oct 12, 2009 2.749 2.756 2.732 2.740 1,027,816 -0.02(-0.64%)
Oct 09, 2009 2.746 2.760 2.734 2.758 772,171 +0.01(+0.43%)
Oct 08, 2009 2.764 2.764 2.706 2.746 1,197,390 +0.00(+0.07%)
Oct 07, 2009 2.687 2.745 2.675 2.744 2,140,498 +0.01(+0.29%)
Oct 06, 2009 2.775 2.775 2.734 2.736 1,286,171 -0.02(-0.72%)
Oct 05, 2009 2.702 2.756 2.696 2.756 1,017,213 +0.04(+1.60%)
Oct 02, 2009 2.716 2.728 2.663 2.712 1,040,121 -0.02(-0.87%)
Oct 01, 2009 2.764 2.779 2.736 2.736 778,043 -0.03(-1.00%)
Sep 30, 2009 2.764 2.775 2.748 2.764 1,100,437 +0.00(+0.07%)
Sep 29, 2009 2.760 2.764 2.742 2.762 892,362 +0.02(+0.73%)
Sep 28, 2009 2.710 2.756 2.707 2.742 893,871 +0.03(+1.15%)
Sep 25, 2009 2.726 2.738 2.708 2.710 1,281,419 -0.02(-0.72%)
Sep 24, 2009 2.756 2.757 2.730 2.730 868,714 -0.02(-0.68%)
Sep 23, 2009 2.732 2.762 2.729 2.749 1,689,398 +0.01(+0.23%)
Sep 22, 2009 2.740 2.758 2.726 2.742 1,007,096 -0.00(-0.05%)
Sep 21, 2009 2.716 2.758 2.716 2.744 706,608 -0.02(-0.64%)
Sep 18, 2009 2.746 2.764 2.746 2.762 862,873 +0.00(+0.00%)
Sep 17, 2009 2.760 2.762 2.728 2.762 860,340 +0.05(+1.67%)
Sep 16, 2009 2.730 2.758 2.702 2.716 1,093,512 +0.00(+0.00%)
Sep 15, 2009 2.665 2.720 2.657 2.716 1,233,525 +0.05(+2.00%)
Sep 14, 2009 2.596 2.663 2.596 2.663 1,059,281 +0.06(+2.38%)
Sep 11, 2009 2.586 2.604 2.580 2.601 907,843 +0.02(+0.81%)
Sep 10, 2009 2.580 2.584 2.562 2.580 879,352 -0.00(-0.08%)
Sep 09, 2009 2.600 2.602 2.568 2.582 575,069 -0.03(-1.06%)
Sep 08, 2009 2.560 2.619 2.560 2.610 1,403,388 +0.03(+1.15%)
Sep 04, 2009 2.566 2.582 2.560 2.580 1,370,170 +0.01(+0.54%)
Sep 03, 2009 2.556 2.566 2.552 2.566 529,638 +0.01(+0.46%)
Sep 02, 2009 2.517 2.560 2.517 2.554 791,402 +0.01(+0.47%)
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.