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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

13.93 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 30, 2010 3.698 3.732 3.696 3.723 1,024,569 +0.02(+0.52%)
Sep 29, 2010 3.696 3.711 3.689 3.704 898,421 +0.02(+0.63%)
Sep 28, 2010 3.694 3.706 3.675 3.681 968,531 -0.02(-0.52%)
Sep 27, 2010 3.696 3.710 3.689 3.700 792,708 -0.00(-0.11%)
Sep 24, 2010 3.704 3.719 3.670 3.704 1,283,808 -0.01(-0.40%)
Sep 23, 2010 3.687 3.719 3.681 3.719 759,723 +0.03(+0.69%)
Sep 22, 2010 3.677 3.698 3.672 3.694 703,968 +0.01(+0.17%)
Sep 21, 2010 3.662 3.687 3.660 3.687 929,991 +0.03(+0.93%)
Sep 20, 2010 3.668 3.677 3.639 3.653 1,083,031 -0.01(-0.29%)
Sep 17, 2010 3.664 3.698 3.658 3.664 932,259 +0.02(+0.58%)
Sep 15, 2010 3.634 3.689 3.632 3.643 1,201,213 +0.00(+0.00%)
Sep 14, 2010 3.677 3.681 3.643 3.643 2,140,708 -0.04(-1.04%)
Sep 13, 2010 3.704 3.706 3.662 3.681 1,106,913 -0.03(-0.80%)
Sep 10, 2010 3.679 3.717 3.679 3.711 504,536 +0.03(+0.69%)
Sep 09, 2010 3.725 3.725 3.675 3.685 1,109,974 -0.02(-0.54%)
Sep 08, 2010 3.686 3.705 3.670 3.705 752,394 +0.02(+0.51%)
Sep 07, 2010 3.672 3.686 3.657 3.686 732,674 +0.03(+0.69%)
Sep 03, 2010 3.648 3.676 3.636 3.661 673,605 +0.02(+0.64%)
Sep 02, 2010 3.636 3.659 3.624 3.638 770,158 -0.00(-0.06%)
Sep 01, 2010 3.651 3.682 3.627 3.640 628,587 +0.01(+0.41%)
Aug 31, 2010 3.617 3.642 3.617 3.625 833,638 -0.00(-0.13%)
Aug 30, 2010 3.592 3.634 3.592 3.630 635,879 +0.03(+0.83%)
Aug 27, 2010 3.600 3.623 3.585 3.600 701,262 +0.00(+0.06%)
Aug 26, 2010 3.657 3.657 3.598 3.598 1,031,112 -0.03(-0.70%)
Aug 25, 2010 3.646 3.661 3.611 3.623 1,222,121 -0.03(-0.86%)
Aug 24, 2010 3.686 3.691 3.655 3.655 858,798 -0.04(-0.97%)
Aug 23, 2010 3.726 3.735 3.691 3.691 655,285 -0.04(-0.96%)
Aug 20, 2010 3.646 3.739 3.646 3.726 1,125,496 +0.06(+1.67%)
Aug 19, 2010 3.661 3.686 3.646 3.665 1,167,979 -0.01(-0.40%)
Aug 18, 2010 3.697 3.718 3.680 3.680 1,021,903 -0.02(-0.46%)
Aug 17, 2010 3.682 3.714 3.672 3.697 1,000,341 +0.01(+0.40%)
Aug 16, 2010 3.661 3.686 3.644 3.682 744,832 +0.02(+0.63%)
Aug 13, 2010 3.659 3.668 3.630 3.659 763,607 +0.01(+0.17%)
Aug 12, 2010 3.672 3.676 3.623 3.653 1,151,492 -0.03(-0.74%)
Aug 11, 2010 3.693 3.703 3.621 3.680 1,334,212 -0.04(-0.96%)
Aug 10, 2010 3.663 3.716 3.655 3.716 778,789 +0.04(+1.06%)
Aug 09, 2010 3.685 3.685 3.652 3.677 875,771 +0.02(+0.52%)
Aug 06, 2010 3.658 3.676 3.641 3.658 815,161 +0.02(+0.63%)
Aug 05, 2010 3.652 3.654 3.631 3.635 665,293 -0.01(-0.17%)
Aug 04, 2010 3.631 3.643 3.604 3.641 1,328,088 +0.00(+0.11%)
Aug 03, 2010 3.595 3.662 3.595 3.637 1,107,738 +0.03(+0.93%)
Aug 02, 2010 3.612 3.616 3.594 3.604 1,234,201 +0.01(+0.35%)
Jul 30, 2010 3.591 3.618 3.585 3.591 520,204 -0.01(-0.29%)
Jul 29, 2010 3.602 3.606 3.581 3.602 628,007 +0.01(+0.29%)
Jul 28, 2010 3.593 3.610 3.585 3.591 499,141 -0.01(-0.41%)
Jul 27, 2010 3.618 3.620 3.587 3.606 835,828 -0.00(-0.06%)
Jul 26, 2010 3.599 3.612 3.589 3.608 984,090 +0.01(+0.35%)
Jul 23, 2010 3.583 3.605 3.566 3.595 541,411 -0.00(-0.12%)
Jul 22, 2010 3.522 3.612 3.522 3.599 1,223,005 +0.08(+2.38%)
Jul 21, 2010 3.568 3.576 3.516 3.516 1,186,334 -0.06(-1.75%)
Jul 20, 2010 3.537 3.579 3.516 3.579 786,500 +0.04(+1.12%)
Jul 19, 2010 3.516 3.553 3.516 3.539 801,839 +0.03(+0.77%)
Jul 16, 2010 3.512 3.520 3.468 3.512 816,265 +0.01(+0.42%)
Jul 15, 2010 3.436 3.499 3.399 3.497 1,580,282 +0.08(+2.39%)
Jul 14, 2010 3.484 3.499 3.407 3.415 2,914,922 -0.09(-2.51%)
Jul 13, 2010 3.616 3.616 3.503 3.503 1,972,003 -0.08(-2.11%)
Jul 12, 2010 3.620 3.622 3.576 3.579 906,124 -0.03(-0.81%)
Jul 09, 2010 3.608 3.618 3.593 3.608 1,039,214 -0.00(-0.12%)
Jul 08, 2010 3.700 3.700 3.604 3.612 1,572,990 -0.07(-1.90%)
Jul 07, 2010 3.574 3.688 3.572 3.682 1,913,435 +0.09(+2.49%)
Jul 06, 2010 3.680 3.686 3.489 3.593 3,342,653 -0.10(-2.59%)
Jul 02, 2010 3.688 3.693 3.570 3.688 1,781,856 +0.07(+1.95%)
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.