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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.51 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2011 4.813 4.831 4.813 4.829 810,262 +0.01(+0.19%)
Jun 29, 2011 4.808 4.822 4.792 4.820 788,075 +0.02(+0.34%)
Jun 28, 2011 4.761 4.806 4.754 4.803 1,058,964 +0.04(+0.88%)
Jun 27, 2011 4.782 4.808 4.754 4.761 1,103,260 -0.01(-0.15%)
Jun 24, 2011 4.815 4.817 4.754 4.768 924,506 -0.05(-0.97%)
Jun 23, 2011 4.766 4.827 4.747 4.815 1,343,187 +0.04(+0.78%)
Jun 22, 2011 4.782 4.827 4.754 4.778 1,027,141 +0.00(+0.00%)
Jun 21, 2011 4.785 4.829 4.740 4.778 1,409,568 +0.04(+0.79%)
Jun 20, 2011 4.766 4.766 4.738 4.740 1,481,233 -0.00(-0.10%)
Jun 17, 2011 4.691 4.775 4.691 4.745 1,097,440 +0.04(+0.84%)
Jun 16, 2011 4.722 4.780 4.656 4.705 1,119,996 -0.03(-0.54%)
Jun 15, 2011 4.796 4.799 4.726 4.731 1,369,592 -0.08(-1.60%)
Jun 14, 2011 4.715 4.834 4.712 4.808 2,170,922 +0.11(+2.34%)
Jun 13, 2011 4.626 4.729 4.589 4.698 3,711,285 +0.19(+4.30%)
Jun 10, 2011 4.635 4.638 4.404 4.505 4,354,070 -0.13(-2.87%)
Jun 09, 2011 4.654 4.670 4.619 4.638 1,173,122 -0.03(-0.58%)
Jun 08, 2011 4.709 4.713 4.620 4.665 2,024,108 -0.04(-0.89%)
Jun 07, 2011 4.730 4.734 4.702 4.706 1,029,885 -0.02(-0.49%)
Jun 06, 2011 4.730 4.757 4.725 4.730 1,088,959 +0.00(+0.00%)
Jun 03, 2011 4.716 4.741 4.713 4.730 608,234 +0.05(+1.14%)
May 24, 2011 4.674 4.688 4.667 4.676 407,338 -0.01(-0.30%)
May 23, 2011 4.692 4.692 4.662 4.690 517,007 -0.02(-0.44%)
May 20, 2011 4.660 4.713 4.660 4.711 988,520 +0.06(+1.25%)
May 19, 2011 4.713 4.716 4.648 4.653 706,830 -0.04(-0.84%)
May 18, 2011 4.736 4.755 4.662 4.692 967,188 -0.03(-0.54%)
May 17, 2011 4.699 4.734 4.651 4.718 917,808 +0.03(+0.74%)
May 16, 2011 4.690 4.711 4.667 4.683 501,838 -0.01(-0.20%)
May 13, 2011 4.678 4.730 4.667 4.692 501,394 +0.00(+0.00%)
May 12, 2011 4.641 4.692 4.639 4.692 538,697 +0.03(+0.55%)
May 11, 2011 4.660 4.667 4.637 4.667 587,125 +0.02(+0.45%)
May 10, 2011 4.637 4.655 4.632 4.646 517,981 +0.02(+0.38%)
May 09, 2011 4.626 4.647 4.617 4.629 963,809 +0.00(+0.00%)
May 06, 2011 4.652 4.665 4.617 4.629 735,542 +0.02(+0.50%)
May 05, 2011 4.649 4.663 4.594 4.605 1,115,753 -0.02(-0.40%)
May 04, 2011 4.619 4.675 4.617 4.624 1,172,968 -0.01(-0.30%)
May 03, 2011 4.695 4.707 4.619 4.638 1,172,929 -0.04(-0.84%)
May 02, 2011 4.660 4.677 4.656 4.677 870,691 +0.03(+0.65%)
Apr 29, 2011 4.661 4.675 4.640 4.647 625,015 -0.02(-0.35%)
Apr 28, 2011 4.659 4.670 4.640 4.663 871,159 +0.03(+0.58%)
Apr 27, 2011 4.675 4.675 4.603 4.636 1,851,178 -0.02(-0.48%)
Apr 26, 2011 4.548 4.661 4.548 4.659 1,247,895 +0.06(+1.25%)
Apr 25, 2011 4.548 4.615 4.534 4.601 886,693 +0.03(+0.76%)
Apr 21, 2011 4.550 4.603 4.536 4.566 1,274,380 +0.02(+0.51%)
Apr 20, 2011 4.495 4.559 4.495 4.543 868,287 +0.05(+1.13%)
Apr 19, 2011 4.495 4.499 4.469 4.492 758,064 +0.05(+1.09%)
Apr 18, 2011 4.386 4.455 4.328 4.444 1,228,121 +0.06(+1.32%)
Apr 15, 2011 4.476 4.476 4.386 4.386 1,059,651 -0.08(-1.71%)
Apr 14, 2011 4.414 4.462 4.414 4.462 1,250,629 +0.05(+1.15%)
Apr 13, 2011 4.312 4.451 4.312 4.412 1,947,016 +0.10(+2.36%)
Apr 12, 2011 4.171 4.338 4.160 4.310 2,589,684 +0.09(+2.19%)
Apr 11, 2011 4.412 4.412 4.183 4.218 6,190,547 -0.18(-4.09%)
Apr 08, 2011 4.538 4.559 4.335 4.398 4,472,399 -0.13(-2.95%)
Apr 07, 2011 4.598 4.615 4.458 4.532 2,969,019 -0.06(-1.33%)
Apr 06, 2011 4.600 4.604 4.570 4.593 735,276 +0.03(+0.55%)
Apr 05, 2011 4.561 4.609 4.535 4.567 1,212,633 -0.00(-0.10%)
Apr 04, 2011 4.522 4.613 4.522 4.572 1,797,104 +0.05(+1.12%)
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.