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 (%)
May 28, 2010 3.173 3.191 3.163 3.173 645,505 -0.02(-0.70%)
May 27, 2010 3.210 3.210 3.156 3.195 1,988,882 +0.06(+1.89%)
May 26, 2010 3.085 3.169 3.085 3.136 13,190 +0.05(+1.52%)
May 25, 2010 3.081 3.097 3.015 3.089 1,669,332 -0.02(-0.72%)
May 24, 2010 3.113 3.152 3.077 3.111 1,511,745 -0.02(-0.65%)
May 21, 2010 2.968 3.165 2.968 3.132 2,387,507 +0.14(+4.51%)
May 20, 2010 2.995 3.016 2.978 2.997 977 -0.06(-2.01%)
May 19, 2010 3.128 3.128 3.013 3.058 2,175,630 -0.05(-1.58%)
May 18, 2010 3.136 3.168 3.101 3.107 883,143 -0.02(-0.78%)
May 17, 2010 3.193 3.210 3.064 3.132 1,637,865 -0.03(-0.97%)
May 14, 2010 3.163 3.234 3.156 3.163 1,005,931 -0.09(-2.71%)
May 13, 2010 3.244 3.289 3.244 3.251 996,493 -0.00(-0.13%)
May 12, 2010 3.234 3.271 3.230 3.255 1,208,180 +0.02(+0.63%)
May 11, 2010 3.201 3.242 3.201 3.234 1,553,246 +0.06(+1.84%)
May 10, 2010 3.156 3.192 3.145 3.176 2,161,074 +0.08(+2.49%)
May 07, 2010 3.088 3.164 3.025 3.099 3,796,040 +0.08(+2.62%)
May 06, 2010 3.221 3.231 2.865 3.019 6,816 -0.26(-7.99%)
May 05, 2010 3.248 3.283 3.231 3.281 1,493,480 -0.04(-1.10%)
May 04, 2010 3.318 3.338 3.286 3.318 1,051,559 -0.03(-0.85%)
May 03, 2010 3.334 3.353 3.334 3.346 566,859 +0.02(+0.67%)
Apr 30, 2010 3.330 3.349 3.322 3.324 477,307 -0.01(-0.43%)
Apr 29, 2010 3.349 3.349 3.330 3.338 783,501 -0.00(-0.12%)
Apr 28, 2010 3.320 3.344 3.281 3.342 711,711 +0.04(+1.23%)
Apr 27, 2010 3.322 3.351 3.292 3.302 1,138,375 -0.02(-0.49%)
Apr 26, 2010 3.351 3.353 3.314 3.318 874,654 -0.03(-0.85%)
Apr 23, 2010 3.304 3.346 3.284 3.346 952,478 +0.05(+1.67%)
Apr 22, 2010 3.259 3.292 3.251 3.292 689,337 +0.03(+1.00%)
Apr 21, 2010 3.243 3.271 3.241 3.259 711,174 +0.01(+0.38%)
Apr 20, 2010 3.212 3.251 3.212 3.247 1,137,381 +0.04(+1.14%)
Apr 19, 2010 3.261 3.269 3.149 3.210 4,413,011 -0.05(-1.50%)
Apr 16, 2010 3.300 3.324 3.259 3.259 979,365 -0.04(-1.29%)
Apr 15, 2010 3.322 3.328 3.294 3.302 929,849 -0.02(-0.55%)
Apr 14, 2010 3.298 3.340 3.292 3.320 943,826 +0.03(+1.05%)
Apr 13, 2010 3.296 3.320 3.281 3.286 673,111 -0.01(-0.43%)
Apr 12, 2010 3.320 3.322 3.290 3.300 861,365 -0.01(-0.25%)
Apr 09, 2010 3.312 3.332 3.308 3.308 588,411 -0.00(-0.06%)
Apr 08, 2010 3.312 3.334 3.306 3.310 821,240 -0.01(-0.34%)
Apr 07, 2010 3.329 3.339 3.315 3.321 1,065,232 -0.01(-0.30%)
Apr 06, 2010 3.333 3.345 3.319 3.331 1,028,452 -0.01(-0.36%)
Apr 05, 2010 3.339 3.347 3.320 3.343 925,314 +0.02(+0.49%)
Apr 01, 2010 3.343 3.327 3.327 3.327 601,185 -0.01(-0.24%)
Mar 31, 2010 3.333 3.345 3.321 3.335 617,277 +0.00(+0.00%)
Mar 30, 2010 3.321 3.335 3.318 3.335 791,809 +0.03(+0.79%)
Mar 29, 2010 3.323 3.327 3.291 3.309 939,588 +0.00(+0.12%)
Mar 26, 2010 3.323 3.323 3.287 3.305 745,702 -0.02(-0.61%)
Mar 25, 2010 3.329 3.333 3.309 3.325 1,144,491 +0.01(+0.30%)
Mar 24, 2010 3.287 3.315 3.279 3.315 820,387 +0.02(+0.67%)
Mar 23, 2010 3.271 3.293 3.271 3.293 793,534 +0.02(+0.62%)
Mar 22, 2010 3.269 3.313 3.238 3.273 1,030,534 +0.00(+0.06%)
Mar 19, 2010 3.289 3.479 3.271 3.271 834,219 -0.02(-0.49%)
Mar 18, 2010 3.285 3.297 3.273 3.287 879,355 +0.00(+0.06%)
Mar 17, 2010 3.285 3.293 3.269 3.285 994,071 +0.00(+0.00%)
Mar 16, 2010 3.307 3.307 3.273 3.285 948,633 -0.02(-0.73%)
Mar 15, 2010 3.329 3.329 3.297 3.309 1,009,192 -0.01(-0.42%)
Mar 12, 2010 3.313 3.329 3.299 3.323 869,497 +0.02(+0.55%)
Mar 11, 2010 3.287 3.325 3.283 3.305 1,199,113 +0.04(+1.11%)
Mar 10, 2010 3.307 3.309 3.250 3.269 1,621,018 -0.03(-1.04%)
Mar 09, 2010 3.345 3.345 3.265 3.303 2,312,530 -0.03(-0.76%)
Mar 08, 2010 3.354 3.356 3.310 3.328 1,449,834 -0.01(-0.36%)
Mar 05, 2010 3.324 3.350 3.310 3.340 1,152,745 +0.01(+0.30%)
Mar 04, 2010 3.322 3.330 3.310 3.330 1,501,438 +0.02(+0.54%)
Mar 03, 2010 3.326 3.326 3.292 3.312 1,577,921 -0.00(-0.12%)
Mar 02, 2010 3.310 3.316 3.286 3.316 1,478,251 +0.02(+0.67%)
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.