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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
Sep 01, 2009 2.570 2.570 2.535 2.542 934,182 -0.01(-0.46%)
Aug 31, 2009 2.546 2.564 2.531 2.554 767,131 +0.00(+0.15%)
Aug 28, 2009 2.519 2.556 2.513 2.550 737,039 +0.02(+0.70%)
Aug 27, 2009 2.562 2.568 2.507 2.533 1,331,066 -0.04(-1.61%)
Aug 26, 2009 2.560 2.576 2.554 2.574 879,479 +0.01(+0.31%)
Aug 25, 2009 2.582 2.584 2.554 2.566 926,076 +0.00(+0.08%)
Aug 24, 2009 2.572 2.591 2.558 2.564 1,297,068 +0.01(+0.23%)
Aug 21, 2009 2.533 2.564 2.525 2.558 861,135 +0.02(+0.93%)
Aug 20, 2009 2.505 2.536 2.485 2.535 860,076 +0.03(+1.26%)
Aug 19, 2009 2.434 2.521 2.434 2.503 692,686 +0.02(+0.79%)
Aug 18, 2009 2.448 2.499 2.448 2.483 1,203,367 +0.00(+0.16%)
Aug 17, 2009 2.531 2.533 2.440 2.479 2,182,779 -0.12(-4.49%)
Aug 14, 2009 2.588 2.623 2.570 2.596 666,683 -0.01(-0.30%)
Aug 13, 2009 2.598 2.631 2.588 2.604 1,124,085 -0.00(-0.15%)
Aug 12, 2009 2.602 2.627 2.588 2.608 966,350 -0.00(-0.08%)
Aug 11, 2009 2.562 2.645 2.542 2.610 1,561,755 +0.04(+1.69%)
Aug 10, 2009 2.523 2.576 2.523 2.566 1,138,832 +0.05(+1.96%)
Aug 07, 2009 2.517 2.533 2.497 2.517 1,159,628 +0.02(+0.71%)
Aug 06, 2009 2.529 2.533 2.477 2.499 1,056,069 -0.03(-1.33%)
Aug 05, 2009 2.527 2.538 2.517 2.533 741,102 +0.01(+0.23%)
Aug 04, 2009 2.479 2.544 2.467 2.527 1,194,852 +0.05(+2.07%)
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.