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 (%)
Dec 31, 2009 2.853 2.843 2.843 2.843 1,261,649 -0.02(-0.62%)
Dec 30, 2009 2.928 2.928 2.823 2.861 1,802,057 -0.07(-2.29%)
Dec 29, 2009 2.960 2.960 2.922 2.928 673,896 -0.02(-0.64%)
Dec 28, 2009 2.946 2.960 2.932 2.947 474,397 +0.00(+0.04%)
Dec 24, 2009 2.932 2.950 2.891 2.946 589,870 +0.04(+1.50%)
Dec 23, 2009 2.912 2.922 2.873 2.902 2,270,969 -0.10(-3.23%)
Dec 22, 2009 2.997 3.011 2.991 2.999 1,046,779 +0.00(+0.07%)
Dec 21, 2009 2.987 3.011 2.985 2.997 1,527,360 +0.03(+1.00%)
Dec 18, 2009 2.946 2.971 2.934 2.968 1,243,811 +0.03(+0.87%)
Dec 17, 2009 2.910 2.946 2.906 2.942 989,931 +0.04(+1.22%)
Dec 16, 2009 2.867 2.918 2.865 2.906 1,483,529 +0.06(+2.08%)
Dec 15, 2009 2.873 2.873 2.843 2.847 841,749 -0.02(-0.76%)
Dec 14, 2009 2.861 2.871 2.851 2.869 757,182 +0.03(+0.96%)
Dec 11, 2009 2.827 2.851 2.808 2.841 877,659 +0.03(+0.99%)
Dec 10, 2009 2.817 2.823 2.802 2.814 646,652 +0.00(+0.00%)
Dec 09, 2009 2.810 2.829 2.804 2.814 897,655 -0.02(-0.70%)
Dec 08, 2009 2.808 2.837 2.805 2.833 657,288 +0.03(+0.91%)
Dec 07, 2009 2.810 2.823 2.784 2.808 767,651 +0.01(+0.28%)
Dec 04, 2009 2.782 2.804 2.774 2.800 1,035,479 +0.03(+1.00%)
Dec 03, 2009 2.792 2.802 2.770 2.772 1,044,783 -0.02(-0.78%)
Dec 02, 2009 2.784 2.802 2.770 2.794 839,009 +0.01(+0.28%)
Dec 01, 2009 2.780 2.788 2.764 2.786 691,040 +0.02(+0.79%)
Nov 30, 2009 2.758 2.764 2.754 2.764 554,062 +0.00(+0.00%)
Nov 27, 2009 2.750 2.770 2.740 2.764 367,220 -0.01(-0.21%)
Nov 25, 2009 2.776 2.776 2.760 2.770 1,138,695 -0.00(-0.14%)
Nov 24, 2009 2.772 2.778 2.764 2.774 988,923 +0.01(+0.21%)
Nov 23, 2009 2.780 2.790 2.764 2.768 721,034 -0.00(-0.14%)
Nov 20, 2009 2.758 2.772 2.758 2.772 923,784 +0.01(+0.29%)
Nov 19, 2009 2.733 2.764 2.733 2.764 746,444 +0.01(+0.29%)
Nov 18, 2009 2.754 2.756 2.746 2.756 560,221 +0.00(+0.07%)
Nov 17, 2009 2.744 2.754 2.744 2.754 939,030 +0.00(+0.07%)
Nov 16, 2009 2.735 2.758 2.735 2.752 808,149 +0.02(+0.80%)
Nov 13, 2009 2.720 2.740 2.725 2.731 671,227 +0.01(+0.41%)
Nov 12, 2009 2.750 2.750 2.715 2.720 867,241 -0.03(-1.26%)
Nov 11, 2009 2.754 2.758 2.738 2.754 721,647 +0.02(+0.79%)
Nov 10, 2009 2.733 2.742 2.697 2.733 1,571,931 -0.01(-0.50%)
Nov 09, 2009 2.760 2.760 2.733 2.746 871,900 -0.02(-0.71%)
Nov 06, 2009 2.774 2.778 2.748 2.766 773,724 +0.00(+0.00%)
Nov 05, 2009 2.784 2.784 2.754 2.766 1,082,962 -0.00(-0.14%)
Nov 04, 2009 2.762 2.774 2.748 2.770 923,263 +0.03(+0.94%)
Nov 03, 2009 2.717 2.746 2.705 2.744 876,894 +0.02(+0.80%)
Nov 02, 2009 2.715 2.735 2.695 2.723 1,257,714 +0.04(+1.32%)
Oct 30, 2009 2.729 2.733 2.685 2.687 1,343,745 -0.04(-1.52%)
Oct 29, 2009 2.709 2.754 2.705 2.729 1,119,900 +0.03(+0.95%)
Oct 28, 2009 2.754 2.758 2.701 2.703 1,508,256 -0.05(-1.86%)
Oct 27, 2009 2.754 2.760 2.744 2.754 1,015,331 +0.00(+0.14%)
Oct 26, 2009 2.760 2.766 2.748 2.750 937,095 -0.01(-0.21%)
Oct 23, 2009 2.762 2.764 2.752 2.756 1,189,075 +0.01(+0.43%)
Oct 22, 2009 2.723 2.744 2.723 2.744 816,699 +0.01(+0.43%)
Oct 21, 2009 2.731 2.744 2.731 2.733 830,424 -0.00(-0.07%)
Oct 20, 2009 2.734 2.742 2.727 2.735 729,741 +0.01(+0.22%)
Oct 19, 2009 2.721 2.738 2.719 2.729 782,724 +0.01(+0.40%)
Oct 16, 2009 2.721 2.729 2.695 2.718 762,672 -0.01(-0.47%)
Oct 15, 2009 2.711 2.735 2.711 2.731 810,190 +0.01(+0.22%)
Oct 14, 2009 2.742 2.744 2.711 2.725 1,191,390 -0.01(-0.22%)
Oct 13, 2009 2.703 2.733 2.693 2.731 963,559 -0.01(-0.36%)
Oct 12, 2009 2.750 2.756 2.733 2.740 1,027,583 -0.02(-0.64%)
Oct 09, 2009 2.746 2.760 2.735 2.758 771,996 +0.01(+0.43%)
Oct 08, 2009 2.764 2.764 2.707 2.746 1,197,118 +0.00(+0.07%)
Oct 07, 2009 2.687 2.746 2.675 2.744 2,140,013 +0.01(+0.29%)
Oct 06, 2009 2.776 2.776 2.735 2.737 1,285,879 -0.02(-0.72%)
Oct 05, 2009 2.703 2.756 2.697 2.756 1,016,982 +0.04(+1.60%)
Oct 02, 2009 2.717 2.729 2.663 2.713 1,039,886 -0.02(-0.87%)
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.