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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.29 +0.06 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Mar 31, 2010 3.334 3.346 3.322 3.336 617,138 +0.00(+0.00%)
Mar 30, 2010 3.322 3.336 3.319 3.336 791,630 +0.03(+0.79%)
Mar 29, 2010 3.324 3.328 3.292 3.310 939,375 +0.00(+0.12%)
Mar 26, 2010 3.324 3.324 3.288 3.306 745,533 -0.02(-0.61%)
Mar 25, 2010 3.330 3.334 3.310 3.326 1,144,232 +0.01(+0.30%)
Mar 24, 2010 3.288 3.316 3.279 3.316 820,201 +0.02(+0.67%)
Mar 23, 2010 3.271 3.294 3.271 3.294 793,354 +0.02(+0.62%)
Mar 22, 2010 3.269 3.314 3.239 3.273 1,030,300 +0.00(+0.06%)
Mar 19, 2010 3.290 3.480 3.271 3.271 834,030 -0.02(-0.49%)
Mar 18, 2010 3.286 3.297 3.273 3.288 879,156 +0.00(+0.06%)
Mar 17, 2010 3.286 3.294 3.269 3.286 993,846 +0.00(+0.00%)
Mar 16, 2010 3.308 3.308 3.273 3.286 948,418 -0.02(-0.73%)
Mar 15, 2010 3.329 3.330 3.298 3.310 1,008,964 -0.01(-0.42%)
Mar 12, 2010 3.314 3.330 3.300 3.324 869,301 +0.02(+0.55%)
Mar 11, 2010 3.288 3.326 3.284 3.306 1,198,842 +0.04(+1.11%)
Mar 10, 2010 3.308 3.310 3.251 3.269 1,620,651 -0.03(-1.04%)
Mar 09, 2010 3.346 3.346 3.265 3.304 2,312,006 -0.03(-0.76%)
Mar 08, 2010 3.355 3.357 3.311 3.329 1,449,505 -0.01(-0.36%)
Mar 05, 2010 3.325 3.351 3.311 3.341 1,152,484 +0.01(+0.30%)
Mar 04, 2010 3.323 3.331 3.311 3.331 1,501,098 +0.02(+0.54%)
Mar 03, 2010 3.327 3.327 3.293 3.313 1,577,563 -0.00(-0.12%)
Mar 02, 2010 3.311 3.317 3.287 3.317 1,477,916 +0.02(+0.67%)
Mar 01, 2010 3.295 3.297 3.259 3.295 2,019,039 +0.02(+0.74%)
Feb 26, 2010 3.257 3.283 3.247 3.271 1,607,157 +0.03(+0.87%)
Feb 25, 2010 3.235 3.257 3.203 3.243 1,131,572 -0.00(-0.12%)
Feb 24, 2010 3.185 3.253 3.185 3.247 1,404,968 +0.07(+2.08%)
Feb 23, 2010 3.213 3.229 3.159 3.181 1,648,895 -0.02(-0.63%)
Feb 22, 2010 3.289 3.297 3.195 3.201 2,203,904 -0.07(-2.26%)
Feb 19, 2010 3.253 3.287 3.221 3.275 1,827,253 +0.03(+1.05%)
Feb 18, 2010 3.199 3.241 3.179 3.241 1,606,887 +0.05(+1.44%)
Feb 17, 2010 3.159 3.197 3.139 3.195 1,600,605 +0.05(+1.53%)
Feb 16, 2010 3.195 3.207 3.135 3.147 2,489,838 +0.00(+0.02%)
Feb 12, 2010 3.187 3.146 3.146 3.146 3,536,632 -0.06(-1.78%)
Feb 11, 2010 3.265 3.265 3.191 3.203 2,448,873 -0.05(-1.42%)
Feb 10, 2010 3.249 3.253 3.235 3.249 1,480,201 -0.01(-0.31%)
Feb 09, 2010 3.257 3.273 3.223 3.259 3,046,588 +0.06(+1.72%)
Feb 08, 2010 3.202 3.269 3.188 3.204 3,370,066 +0.02(+0.63%)
Feb 05, 2010 3.178 3.198 3.114 3.184 3,143,300 +0.00(+0.06%)
Feb 04, 2010 3.184 3.194 3.154 3.182 3,263,701 -0.02(-0.50%)
Feb 03, 2010 3.170 3.206 3.146 3.198 3,905,231 +0.03(+1.07%)
Feb 02, 2010 3.094 3.164 3.088 3.164 3,559,341 +0.09(+2.78%)
Feb 01, 2010 3.038 3.080 3.027 3.078 4,682,043 +0.14(+4.74%)
Jan 29, 2010 2.951 2.969 2.935 2.939 873,447 -0.01(-0.20%)
Jan 28, 2010 2.955 2.965 2.905 2.945 1,051,385 -0.01(-0.44%)
Jan 27, 2010 2.975 2.975 2.953 2.958 853,742 -0.01(-0.49%)
Jan 26, 2010 2.955 2.983 2.955 2.973 991,868 +0.01(+0.27%)
Jan 25, 2010 2.967 2.985 2.961 2.965 1,016,568 +0.02(+0.61%)
Jan 22, 2010 2.991 2.997 2.939 2.947 2,038,383 -0.04(-1.20%)
Jan 21, 2010 2.977 2.996 2.973 2.983 945,331 +0.01(+0.20%)
Jan 20, 2010 2.985 2.993 2.957 2.977 890,744 -0.01(-0.33%)
Jan 19, 2010 2.985 2.997 2.977 2.987 1,285,030 +0.01(+0.33%)
Jan 15, 2010 2.973 2.977 2.977 2.977 772,922 +0.02(+0.54%)
Jan 14, 2010 2.953 2.965 2.947 2.961 874,598 +0.00(+0.00%)
Jan 13, 2010 2.931 2.961 2.931 2.961 521,119 +0.02(+0.68%)
Jan 12, 2010 2.913 2.945 2.911 2.941 699,615 +0.02(+0.58%)
Jan 11, 2010 2.908 2.937 2.879 2.924 1,241,511 +0.04(+1.44%)
Jan 08, 2010 2.883 2.891 2.865 2.883 782,379 -0.00(-0.07%)
Jan 07, 2010 2.871 2.896 2.871 2.885 829,518 +0.00(+0.07%)
Jan 06, 2010 2.849 2.896 2.843 2.883 1,284,664 +0.05(+1.88%)
Jan 05, 2010 2.752 2.847 2.752 2.829 2,216,335 +0.09(+3.47%)
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.