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: 4:10 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 (%)
Oct 29, 2010 3.734 3.748 3.725 3.731 589,837 +0.00(+0.06%)
Oct 28, 2010 3.715 3.729 3.708 3.729 497,068 +0.03(+0.69%)
Oct 27, 2010 3.674 3.704 3.668 3.704 859,687 +0.03(+0.86%)
Oct 25, 2010 3.668 3.693 3.666 3.672 998,516 +0.00(+0.12%)
Oct 22, 2010 3.681 3.687 3.666 3.668 662,630 -0.01(-0.40%)
Oct 21, 2010 3.681 3.698 3.674 3.683 847,388 +0.01(+0.17%)
Oct 20, 2010 3.691 3.706 3.655 3.676 1,686,953 -0.01(-0.29%)
Oct 19, 2010 3.651 3.693 3.651 3.687 672,004 +0.03(+0.87%)
Oct 18, 2010 3.662 3.672 3.647 3.655 1,338,915 -0.01(-0.23%)
Oct 15, 2010 3.719 3.722 3.657 3.664 1,279,398 -0.06(-1.59%)
Oct 14, 2010 3.742 3.742 3.715 3.723 972,030 -0.03(-0.77%)
Oct 13, 2010 3.727 3.763 3.727 3.752 866,344 +0.02(+0.60%)
Oct 12, 2010 3.729 3.737 3.715 3.729 645,569 +0.01(+0.28%)
Oct 11, 2010 3.715 3.742 3.708 3.719 748,118 +0.01(+0.23%)
Oct 08, 2010 3.710 3.719 3.679 3.710 763,346 +0.03(+0.86%)
Oct 07, 2010 3.685 3.695 3.676 3.679 464,151 -0.01(-0.40%)
Oct 06, 2010 3.681 3.695 3.657 3.693 1,102,313 +0.02(+0.49%)
Oct 05, 2010 3.713 3.728 3.669 3.675 1,880,464 -0.04(-1.02%)
Oct 04, 2010 3.707 3.722 3.705 3.713 754,685 +0.01(+0.17%)
Oct 01, 2010 3.707 3.715 3.677 3.707 622,612 +0.01(+0.40%)
Sep 30, 2010 3.667 3.701 3.665 3.692 1,033,213 +0.02(+0.52%)
Sep 29, 2010 3.665 3.680 3.659 3.673 906,001 +0.02(+0.63%)
Sep 28, 2010 3.663 3.675 3.644 3.650 976,703 -0.02(-0.52%)
Sep 27, 2010 3.665 3.679 3.659 3.669 799,396 -0.00(-0.11%)
Sep 24, 2010 3.673 3.688 3.640 3.673 1,294,639 -0.01(-0.40%)
Sep 23, 2010 3.656 3.688 3.650 3.688 766,133 +0.03(+0.69%)
Sep 22, 2010 3.646 3.667 3.642 3.663 709,908 +0.01(+0.17%)
Sep 21, 2010 3.631 3.656 3.629 3.656 937,837 +0.03(+0.93%)
Sep 20, 2010 3.638 3.646 3.608 3.623 1,092,168 -0.01(-0.29%)
Sep 17, 2010 3.633 3.667 3.627 3.633 940,125 +0.02(+0.58%)
Sep 15, 2010 3.604 3.659 3.602 3.612 1,211,348 +0.00(+0.00%)
Sep 14, 2010 3.646 3.650 3.612 3.612 2,158,769 -0.04(-1.04%)
Sep 13, 2010 3.673 3.675 3.631 3.650 1,116,252 -0.03(-0.80%)
Sep 10, 2010 3.648 3.686 3.648 3.680 508,792 +0.03(+0.69%)
Sep 09, 2010 3.694 3.694 3.644 3.654 1,119,339 -0.02(-0.54%)
Sep 08, 2010 3.656 3.674 3.639 3.674 758,742 +0.02(+0.51%)
Sep 07, 2010 3.641 3.656 3.626 3.656 738,856 +0.03(+0.69%)
Sep 03, 2010 3.618 3.645 3.605 3.630 679,288 +0.02(+0.64%)
Sep 02, 2010 3.605 3.628 3.593 3.607 776,656 -0.00(-0.06%)
Sep 01, 2010 3.620 3.651 3.597 3.610 633,890 +0.01(+0.41%)
Aug 31, 2010 3.587 3.612 3.587 3.595 840,671 -0.00(-0.13%)
Aug 30, 2010 3.562 3.603 3.562 3.600 641,243 +0.03(+0.83%)
Aug 27, 2010 3.570 3.593 3.555 3.570 707,178 +0.00(+0.06%)
Aug 26, 2010 3.626 3.626 3.568 3.568 1,039,811 -0.03(-0.70%)
Aug 25, 2010 3.616 3.630 3.580 3.593 1,232,432 -0.03(-0.86%)
Aug 24, 2010 3.656 3.660 3.624 3.624 866,044 -0.04(-0.97%)
Aug 23, 2010 3.695 3.704 3.660 3.660 660,814 -0.04(-0.96%)
Aug 20, 2010 3.616 3.708 3.616 3.695 1,134,992 +0.06(+1.67%)
Aug 19, 2010 3.630 3.656 3.616 3.635 1,177,833 -0.01(-0.40%)
Aug 18, 2010 3.666 3.687 3.649 3.649 1,030,524 -0.02(-0.46%)
Aug 17, 2010 3.651 3.683 3.641 3.666 1,008,780 +0.01(+0.40%)
Aug 16, 2010 3.630 3.656 3.614 3.651 751,116 +0.02(+0.63%)
Aug 13, 2010 3.628 3.637 3.599 3.628 770,049 +0.01(+0.17%)
Aug 12, 2010 3.641 3.645 3.593 3.622 1,161,207 -0.03(-0.74%)
Aug 11, 2010 3.662 3.672 3.591 3.649 1,345,468 -0.04(-0.96%)
Aug 10, 2010 3.633 3.685 3.624 3.685 785,359 +0.04(+1.06%)
Aug 09, 2010 3.654 3.654 3.621 3.646 883,160 +0.02(+0.51%)
Aug 06, 2010 3.627 3.645 3.611 3.627 822,038 +0.02(+0.63%)
Aug 05, 2010 3.621 3.623 3.600 3.605 670,906 -0.01(-0.17%)
Aug 04, 2010 3.600 3.613 3.574 3.611 1,339,293 +0.00(+0.12%)
Aug 03, 2010 3.565 3.632 3.565 3.607 1,117,084 +0.03(+0.93%)
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.