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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.74 +0.09 (+0.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 24, 2011 4.810 4.824 4.803 4.812 395,817 -0.01(-0.30%)
May 23, 2011 4.829 4.829 4.798 4.827 502,384 -0.02(-0.44%)
May 20, 2011 4.795 4.850 4.795 4.848 960,560 +0.06(+1.25%)
May 19, 2011 4.850 4.853 4.784 4.788 686,837 -0.04(-0.84%)
May 18, 2011 4.874 4.893 4.798 4.829 939,831 -0.03(-0.54%)
May 17, 2011 4.836 4.872 4.786 4.855 891,848 +0.04(+0.74%)
May 16, 2011 4.827 4.848 4.803 4.819 487,644 -0.01(-0.20%)
May 13, 2011 4.815 4.867 4.803 4.829 487,213 +0.00(+0.00%)
May 12, 2011 4.776 4.829 4.774 4.829 523,460 +0.03(+0.55%)
May 11, 2011 4.795 4.803 4.772 4.803 570,519 +0.02(+0.45%)
May 10, 2011 4.772 4.791 4.767 4.781 503,330 +0.02(+0.38%)
May 09, 2011 4.761 4.782 4.751 4.763 936,548 +0.00(+0.00%)
May 06, 2011 4.787 4.801 4.751 4.763 714,738 +0.02(+0.50%)
May 05, 2011 4.785 4.799 4.728 4.739 1,084,195 -0.02(-0.40%)
May 04, 2011 4.754 4.811 4.751 4.758 1,139,791 -0.01(-0.30%)
May 03, 2011 4.832 4.844 4.754 4.773 1,139,753 -0.04(-0.84%)
May 02, 2011 4.795 4.813 4.792 4.813 846,065 +0.03(+0.65%)
Apr 29, 2011 4.796 4.811 4.775 4.782 607,337 -0.02(-0.35%)
Apr 28, 2011 4.794 4.806 4.775 4.799 846,519 +0.03(+0.58%)
Apr 27, 2011 4.811 4.811 4.737 4.771 1,798,819 -0.02(-0.48%)
Apr 26, 2011 4.680 4.796 4.680 4.794 1,212,600 +0.06(+1.25%)
Apr 25, 2011 4.680 4.749 4.666 4.735 861,614 +0.04(+0.76%)
Apr 21, 2011 4.682 4.737 4.668 4.699 1,238,336 +0.02(+0.51%)
Apr 20, 2011 4.625 4.692 4.625 4.675 843,729 +0.05(+1.13%)
Apr 19, 2011 4.625 4.630 4.599 4.623 736,622 +0.05(+1.09%)
Apr 18, 2011 4.514 4.585 4.454 4.573 1,193,384 +0.06(+1.32%)
Apr 15, 2011 4.606 4.606 4.514 4.514 1,029,680 -0.08(-1.71%)
Apr 14, 2011 4.542 4.592 4.542 4.592 1,215,256 +0.05(+1.15%)
Apr 13, 2011 4.438 4.580 4.438 4.540 1,891,946 +0.10(+2.36%)
Apr 12, 2011 4.293 4.464 4.281 4.435 2,516,437 +0.10(+2.19%)
Apr 11, 2011 4.540 4.540 4.305 4.340 6,015,453 -0.19(-4.09%)
Apr 08, 2011 4.671 4.692 4.462 4.526 4,345,901 -0.14(-2.95%)
Apr 07, 2011 4.732 4.749 4.587 4.663 2,885,043 -0.06(-1.33%)
Apr 06, 2011 4.734 4.738 4.703 4.726 714,479 +0.03(+0.55%)
Apr 05, 2011 4.693 4.743 4.667 4.700 1,178,334 -0.00(-0.10%)
Apr 04, 2011 4.653 4.748 4.653 4.705 1,746,274 +0.05(+1.12%)
Apr 01, 2011 4.847 4.847 4.441 4.653 8,079,807 -0.25(-5.15%)
Mar 31, 2011 4.960 4.970 4.906 4.906 947,270 -0.06(-1.12%)
Mar 30, 2011 5.019 5.022 4.946 4.962 1,801,909 -0.06(-1.19%)
Mar 29, 2011 5.005 5.022 4.911 5.022 1,663,079 +0.07(+1.48%)
Mar 28, 2011 5.062 5.064 4.927 4.948 2,887,171 -0.11(-2.24%)
Mar 25, 2011 4.986 5.076 4.981 5.062 2,203,593 +0.10(+1.99%)
Mar 24, 2011 4.982 5.000 4.956 4.963 1,371,190 +0.01(+0.15%)
Mar 23, 2011 4.868 4.956 4.868 4.956 1,546,112 +0.09(+1.80%)
Mar 22, 2011 4.878 4.901 4.854 4.868 1,335,809 +0.01(+0.15%)
Mar 21, 2011 4.847 4.875 4.835 4.861 988,773 +0.04(+0.88%)
Mar 18, 2011 4.863 4.863 4.774 4.819 1,026,863 +0.07(+1.39%)
Mar 17, 2011 4.734 4.759 4.724 4.752 1,041,909 +0.05(+1.00%)
Mar 16, 2011 4.795 4.826 4.703 4.705 1,202,801 -0.09(-1.78%)
Mar 15, 2011 4.771 4.795 4.767 4.790 1,586,653 +0.00(+0.05%)
Mar 14, 2011 4.819 4.833 4.788 4.788 955,064 -0.04(-0.93%)
Mar 11, 2011 4.783 4.861 4.774 4.833 1,126,917 +0.03(+0.64%)
Mar 10, 2011 4.828 4.828 4.776 4.802 1,864,990 -0.04(-0.83%)
Mar 09, 2011 4.847 4.861 4.755 4.842 1,917,314 -0.01(-0.12%)
Mar 08, 2011 4.787 4.864 4.773 4.848 1,755,025 +0.06(+1.28%)
Mar 07, 2011 4.756 4.801 4.749 4.787 1,294,232 +0.02(+0.49%)
Mar 04, 2011 4.761 4.766 4.735 4.763 1,301,393 -0.00(-0.05%)
Mar 03, 2011 4.782 4.818 4.756 4.766 1,487,125 +0.02(+0.50%)
Mar 02, 2011 4.717 4.756 4.712 4.742 2,168,671 -0.00(-0.10%)
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.