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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.31 +0.02 (+0.14%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 22, 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 31, 2009 2.419 2.434 2.389 2.421 679,735 +0.02(+0.65%)
Jul 30, 2009 2.385 2.423 2.383 2.405 701,246 +0.03(+1.08%)
Jul 29, 2009 2.369 2.407 2.340 2.379 831,498 -0.03(-1.23%)
Jul 28, 2009 2.411 2.411 2.379 2.409 835,069 -0.01(-0.41%)
Jul 27, 2009 2.378 2.427 2.373 2.419 1,259,426 +0.04(+1.60%)
Jul 24, 2009 2.350 2.381 2.322 2.380 650,223 +0.03(+1.23%)
Jul 23, 2009 2.340 2.359 2.332 2.352 970,381 +0.02(+0.93%)
Jul 22, 2009 2.312 2.338 2.290 2.330 730,060 +0.00(+0.00%)
Jul 21, 2009 2.314 2.340 2.300 2.330 661,451 +0.02(+0.77%)
Jul 20, 2009 2.300 2.326 2.276 2.312 664,992 +0.03(+1.21%)
Jul 17, 2009 2.290 2.302 2.255 2.284 805,024 -0.02(-0.77%)
Jul 16, 2009 2.292 2.322 2.273 2.302 612,925 +0.01(+0.52%)
Jul 15, 2009 2.271 2.306 2.265 2.290 675,238 +0.04(+1.58%)
Jul 14, 2009 2.257 2.265 2.227 2.255 394,064 -0.00(-0.09%)
Jul 13, 2009 2.225 2.259 2.221 2.257 609,066 +0.05(+2.42%)
Jul 10, 2009 2.235 2.235 2.201 2.203 564,034 -0.03(-1.24%)
Jul 09, 2009 2.221 2.231 2.192 2.231 658,443 +0.01(+0.53%)
Jul 08, 2009 2.255 2.255 2.205 2.219 1,096,779 -0.04(-1.58%)
Jul 07, 2009 2.251 2.275 2.231 2.255 778,880 +0.01(+0.26%)
Jul 06, 2009 2.263 2.277 2.231 2.249 759,674 -0.03(-1.47%)
Jul 02, 2009 2.269 2.298 2.251 2.282 785,828 +0.00(+0.00%)
Jul 01, 2009 2.241 2.298 2.241 2.282 959,294 +0.06(+2.66%)
Jun 30, 2009 2.231 2.249 2.184 2.223 799,341 -0.02(-0.88%)
Jun 29, 2009 2.215 2.251 2.194 2.243 882,045 +0.04(+1.88%)
Jun 26, 2009 2.192 2.215 2.168 2.201 832,805 +0.04(+1.83%)
Jun 25, 2009 2.172 2.336 2.142 2.162 806,736 -0.00(-0.09%)
Jun 24, 2009 2.172 2.198 2.162 2.164 1,126,099 -0.01(-0.27%)
Jun 23, 2009 2.144 2.174 2.142 2.170 647,012 +0.03(+1.20%)
Jun 22, 2009 2.160 2.176 2.134 2.144 1,190,883 -0.03(-1.18%)
Jun 19, 2009 2.168 2.178 2.162 2.170 552,816 -0.00(-0.09%)
Jun 18, 2009 2.172 2.182 2.156 2.172 857,830 +0.02(+0.82%)
Jun 17, 2009 2.168 2.184 2.138 2.154 931,792 -0.00(-0.09%)
Jun 16, 2009 2.101 2.168 2.093 2.156 1,129,680 +0.06(+2.63%)
Jun 15, 2009 2.134 2.188 2.073 2.101 1,285,925 -0.05(-2.21%)
Jun 12, 2009 2.156 2.170 2.124 2.148 1,089,784 -0.01(-0.37%)
Jun 11, 2009 2.192 2.211 2.156 2.156 1,146,683 -0.02(-0.82%)
Jun 10, 2009 2.243 2.251 2.101 2.174 1,488,533 -0.06(-2.74%)
Jun 09, 2009 2.235 2.251 2.211 2.235 846,561 -0.02(-0.70%)
Jun 08, 2009 2.227 2.271 2.221 2.251 987,120 -0.01(-0.35%)
Jun 05, 2009 2.243 2.261 2.231 2.259 1,197,270 +0.03(+1.15%)
Jun 04, 2009 2.182 2.251 2.172 2.233 1,005,890 +0.04(+1.71%)
Jun 03, 2009 2.140 2.196 2.140 2.196 1,869,819 +0.02(+0.82%)
Jun 02, 2009 2.115 2.182 2.113 2.178 1,093,087 +0.08(+3.57%)
Jun 01, 2009 2.138 2.143 2.093 2.103 1,297,139 +0.00(+0.19%)
May 29, 2009 2.059 2.113 2.047 2.099 1,074,438 +0.05(+2.21%)
May 28, 2009 2.014 2.053 2.010 2.053 788,239 +0.04(+1.96%)
May 27, 2009 2.026 2.042 2.006 2.014 958,914 -0.01(-0.29%)
May 26, 2009 1.988 2.042 1.978 2.020 994,738 +0.03(+1.39%)
May 22, 2009 2.008 2.020 1.978 1.992 1,007,359 -0.02(-1.18%)
May 21, 2009 2.040 2.040 1.994 2.016 655,571 -0.03(-1.26%)
May 20, 2009 2.053 2.089 2.034 2.042 986,958 +0.02(+0.88%)
May 19, 2009 1.965 2.051 1.965 2.024 913,082 +0.04(+2.09%)
May 18, 2009 1.923 1.992 1.917 1.982 1,037,708 +0.07(+3.51%)
May 15, 2009 1.889 1.939 1.886 1.915 924,635 +0.00(+0.21%)
May 14, 2009 1.899 1.933 1.858 1.911 816,830 +0.01(+0.42%)
May 13, 2009 1.955 1.963 1.895 1.903 954,964 -0.07(-3.31%)
May 12, 2009 1.961 1.984 1.949 1.968 930,202 +0.00(+0.10%)
May 11, 2009 1.959 1.968 1.937 1.966 779,918 +0.00(+0.00%)
May 08, 2009 1.909 1.966 1.907 1.966 1,071,835 +0.07(+3.86%)
May 07, 2009 1.911 1.937 1.866 1.893 1,137,986 -0.03(-1.34%)
May 06, 2009 1.911 1.945 1.882 1.919 1,198,501 +0.01(+0.62%)
May 05, 2009 1.870 1.907 1.870 1.907 1,241,907 +0.03(+1.79%)
May 04, 2009 1.842 1.905 1.842 1.874 1,351,109 +0.04(+2.26%)
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.