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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.26 +0.00 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2009 2.547 2.565 2.531 2.555 766,957 +0.00(+0.15%)
Aug 28, 2009 2.519 2.557 2.513 2.551 736,872 +0.02(+0.70%)
Aug 27, 2009 2.563 2.569 2.507 2.533 1,330,764 -0.04(-1.61%)
Aug 26, 2009 2.561 2.577 2.555 2.575 879,280 +0.01(+0.31%)
Aug 25, 2009 2.583 2.584 2.555 2.567 925,866 +0.00(+0.08%)
Aug 24, 2009 2.573 2.592 2.559 2.565 1,296,774 +0.01(+0.23%)
Aug 21, 2009 2.533 2.565 2.525 2.559 860,940 +0.02(+0.93%)
Aug 20, 2009 2.506 2.537 2.486 2.535 859,881 +0.03(+1.26%)
Aug 19, 2009 2.434 2.521 2.434 2.504 692,529 +0.02(+0.80%)
Aug 18, 2009 2.448 2.500 2.448 2.484 1,203,095 +0.00(+0.16%)
Aug 17, 2009 2.531 2.533 2.440 2.480 2,182,284 -0.12(-4.49%)
Aug 14, 2009 2.588 2.624 2.571 2.596 666,531 -0.01(-0.30%)
Aug 13, 2009 2.598 2.632 2.589 2.604 1,123,830 -0.00(-0.15%)
Aug 12, 2009 2.602 2.627 2.588 2.608 966,131 -0.00(-0.08%)
Aug 11, 2009 2.563 2.646 2.543 2.610 1,561,401 +0.04(+1.69%)
Aug 10, 2009 2.523 2.577 2.523 2.567 1,138,574 +0.05(+1.96%)
Aug 07, 2009 2.517 2.533 2.498 2.517 1,159,365 +0.02(+0.71%)
Aug 06, 2009 2.529 2.533 2.478 2.500 1,055,830 -0.03(-1.32%)
Aug 05, 2009 2.527 2.539 2.518 2.533 740,934 +0.01(+0.23%)
Aug 04, 2009 2.480 2.545 2.468 2.527 1,194,581 +0.05(+2.07%)
Aug 03, 2009 2.450 2.519 2.334 2.476 1,042,848 +0.06(+2.28%)
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%)
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.