PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 +0.02 (+0.10%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.585 1.607 1.565 1.579 1,003,753 +0.02(+1.14%)
Mar 30, 2009 1.617 1.652 1.534 1.561 1,509,849 -0.08(-4.93%)
Mar 26, 2009 1.650 1.674 1.579 1.642 2,270,116 -0.03(-1.77%)
Mar 25, 2009 1.629 1.678 1.595 1.672 2,731,632 +0.06(+3.95%)
Mar 24, 2009 1.587 1.638 1.573 1.608 3,160,047 +0.04(+2.24%)
Mar 23, 2009 1.581 1.597 1.550 1.573 3,426,006 +0.13(+8.88%)
Mar 20, 2009 1.419 1.461 1.380 1.445 2,404,081 +0.01(+0.97%)
Mar 19, 2009 1.441 1.453 1.411 1.431 1,215,754 +0.00(+0.28%)
Mar 18, 2009 1.346 1.451 1.344 1.427 1,393,352 +0.06(+4.63%)
Mar 17, 2009 1.346 1.374 1.309 1.364 721,583 -0.01(-0.86%)
Mar 16, 2009 1.334 1.425 1.315 1.376 1,464,934 +0.04(+2.65%)
Mar 13, 2009 1.382 1.392 1.293 1.340 0 -0.05(-3.28%)
Mar 12, 2009 1.224 1.409 1.208 1.386 2,350,726 +0.18(+15.08%)
Mar 11, 2009 1.204 1.270 1.196 1.204 1,964,014 -0.02(-1.77%)
Mar 10, 2009 1.074 1.246 1.056 1.226 2,881,757 +0.14(+13.32%)
Mar 09, 2009 1.094 1.165 1.046 1.082 2,843,387 -0.08(-7.12%)
Mar 06, 2009 1.188 1.216 1.094 1.165 0 -0.13(-10.20%)
Mar 05, 2009 1.336 1.356 1.257 1.297 2,655,652 -0.12(-8.50%)
Mar 04, 2009 1.366 1.429 1.364 1.417 1,644,174 -0.01(-0.96%)
Mar 02, 2009 1.593 1.593 1.403 1.431 4,026,046 -0.05(-3.20%)
Feb 27, 2009 1.382 1.526 1.342 1.478 0 +0.06(+4.03%)
Feb 26, 2009 1.490 1.520 1.392 1.421 6,567,866 -0.16(-10.00%)
Feb 25, 2009 1.711 1.711 1.579 1.579 3,225,524 -0.15(-8.47%)
Feb 24, 2009 1.563 1.765 1.563 1.725 2,682,791 +0.15(+9.66%)
Feb 23, 2009 1.644 1.644 1.528 1.573 3,868,767 -0.13(-7.43%)
Feb 20, 2009 1.630 1.721 1.603 1.700 3,167,078 -0.03(-1.82%)
Feb 19, 2009 1.854 1.854 1.711 1.731 3,041,153 -0.12(-6.60%)
Feb 18, 2009 1.909 1.946 1.838 1.854 2,325,107 -0.10(-5.15%)
Feb 17, 2009 2.025 2.027 1.842 1.954 4,247,834 -0.15(-7.13%)
Feb 13, 2009 2.171 2.181 2.102 2.104 1,915,067 -0.07(-3.09%)
Feb 12, 2009 2.197 2.197 2.148 2.171 1,827,223 -0.06(-2.48%)
Feb 11, 2009 2.150 2.227 2.146 2.227 2,228,149 +0.08(+3.49%)
Feb 10, 2009 2.167 2.215 2.120 2.152 2,870,921 -0.05(-2.33%)
Feb 09, 2009 2.171 2.221 2.152 2.203 3,007,824 +0.01(+0.27%)
Feb 06, 2009 2.205 2.238 2.191 2.197 1,716,941 -0.00(-0.18%)
Feb 05, 2009 2.197 2.240 2.167 2.201 1,507,311 +0.00(+0.18%)
Feb 04, 2009 2.219 2.236 2.167 2.197 2,575,063 -0.02(-0.71%)
Feb 03, 2009 2.268 2.290 2.171 2.213 2,637,126 -0.03(-1.41%)
Feb 02, 2009 2.227 2.268 2.124 2.244 2,812,318 +0.10(+4.79%)
Jan 30, 2009 2.031 2.193 2.023 2.142 0 +0.11(+5.44%)
Jan 29, 2009 2.073 2.084 2.029 2.031 1,512,296 -0.04(-1.91%)
Jan 28, 2009 2.041 2.128 2.002 2.071 1,957,925 +0.06(+3.16%)
Jan 27, 2009 2.140 2.150 2.006 2.007 1,982,784 -0.14(-6.71%)
Jan 26, 2009 2.120 2.189 2.073 2.152 1,649,604 +0.03(+1.49%)
Jan 23, 2009 2.057 2.122 2.057 2.120 1,496,764 +0.01(+0.66%)
Jan 22, 2009 2.148 2.148 2.071 2.106 1,223,642 -0.05(-2.29%)
Jan 21, 2009 2.112 2.171 2.004 2.156 2,023,028 +0.03(+1.58%)
Jan 20, 2009 2.248 2.248 2.114 2.122 2,045,506 -0.15(-6.52%)
Jan 16, 2009 2.260 2.296 2.189 2.270 2,066,859 -0.03(-1.12%)
Jan 15, 2009 2.321 2.321 2.132 2.296 2,917,219 -0.03(-1.44%)
Jan 14, 2009 2.349 2.355 2.100 2.329 4,466,989 -0.03(-1.26%)
Jan 13, 2009 2.369 2.387 2.335 2.359 1,080,396 +0.01(+0.42%)
Jan 12, 2009 2.416 2.416 2.329 2.349 2,259,903 +0.01(+0.51%)
Jan 09, 2009 2.331 2.337 2.250 2.337 1,424,315 +0.06(+2.42%)
Jan 08, 2009 2.254 2.282 2.183 2.282 1,116,851 +0.03(+1.49%)
Jan 07, 2009 2.337 2.337 2.173 2.248 2,457,679 -0.08(-3.47%)
Jan 06, 2009 2.274 2.359 2.270 2.329 2,965,037 +0.07(+3.06%)
Jan 05, 2009 2.197 2.312 2.195 2.260 2,195,621 +0.08(+3.43%)
Jan 02, 2009 2.104 2.191 2.100 2.185 0 +0.12(+5.83%)
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.