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 (%)
Oct 31, 2012 5.401 5.438 5.337 5.411 726,751 -0.03(-0.54%)
Oct 26, 2012 5.449 5.441 5.441 5.441 808,034 -0.01(-0.15%)
Oct 25, 2012 5.553 5.561 5.422 5.449 796,223 -0.05(-0.83%)
Oct 24, 2012 5.513 5.518 5.454 5.494 564,473 -0.01(-0.19%)
Oct 23, 2012 5.494 5.510 5.441 5.505 600,229 +0.04(+0.78%)
Oct 19, 2012 5.467 5.496 5.449 5.462 532,391 -0.03(-0.58%)
Oct 18, 2012 5.489 5.508 5.468 5.494 449,121 -0.00(-0.05%)
Oct 17, 2012 5.446 5.505 5.446 5.497 584,226 +0.05(+0.93%)
Oct 16, 2012 5.451 5.476 5.427 5.446 562,928 -0.01(-0.10%)
Oct 15, 2012 5.446 5.462 5.377 5.451 785,301 +0.01(+0.15%)
Oct 12, 2012 5.401 5.494 5.379 5.443 2,211,439 +0.13(+2.46%)
Oct 11, 2012 5.171 5.334 5.155 5.313 1,591,941 +0.10(+1.89%)
Oct 10, 2012 5.281 5.281 5.083 5.214 4,968,983 -0.12(-2.30%)
Oct 09, 2012 5.462 5.483 5.321 5.337 1,452,576 -0.14(-2.58%)
Oct 08, 2012 5.446 5.478 5.401 5.478 654,854 +0.03(+0.58%)
Oct 05, 2012 5.401 5.463 5.396 5.446 594,712 +0.04(+0.74%)
Oct 04, 2012 5.393 5.406 5.367 5.406 478,618 +0.02(+0.39%)
Oct 03, 2012 5.396 5.396 5.353 5.385 518,008 -0.00(-0.05%)
Oct 02, 2012 5.372 5.404 5.335 5.388 496,141 +0.02(+0.40%)
Oct 01, 2012 5.337 5.372 5.319 5.367 445,941 +0.04(+0.75%)
Sep 28, 2012 5.290 5.343 5.263 5.327 355,974 +0.01(+0.20%)
Sep 27, 2012 5.290 5.322 5.277 5.316 436,070 +0.02(+0.35%)
Sep 26, 2012 5.322 5.322 5.279 5.298 366,117 -0.01(-0.10%)
Sep 25, 2012 5.277 5.327 5.277 5.303 723,295 +0.03(+0.55%)
Sep 24, 2012 5.274 5.308 5.269 5.274 535,384 +0.00(+0.00%)
Sep 21, 2012 5.274 5.321 5.271 5.274 636,426 -0.01(-0.20%)
Sep 20, 2012 5.314 5.324 5.277 5.284 442,439 -0.03(-0.55%)
Sep 19, 2012 5.290 5.322 5.290 5.314 405,544 +0.02(+0.40%)
Sep 18, 2012 5.290 5.324 5.290 5.292 332,474 -0.02(-0.40%)
Sep 17, 2012 5.239 5.314 5.239 5.314 475,196 +0.06(+1.11%)
Sep 14, 2012 5.247 5.284 5.237 5.255 517,245 +0.02(+0.35%)
Sep 13, 2012 5.208 5.263 5.200 5.237 707,103 +0.03(+0.61%)
Sep 12, 2012 5.300 5.321 5.194 5.205 1,130,367 -0.09(-1.65%)
Sep 11, 2012 5.248 5.311 5.245 5.292 467,207 +0.03(+0.65%)
Sep 10, 2012 5.216 5.269 5.216 5.258 545,310 +0.04(+0.81%)
Sep 07, 2012 5.219 5.232 5.172 5.216 819,065 -0.00(-0.05%)
Sep 06, 2012 5.277 5.282 5.219 5.219 599,187 -0.05(-0.95%)
Sep 05, 2012 5.271 5.311 5.266 5.269 579,043 -0.01(-0.15%)
Sep 04, 2012 5.327 5.332 5.266 5.277 438,377 -0.01(-0.25%)
Aug 31, 2012 5.329 5.329 5.261 5.290 404,185 -0.03(-0.54%)
Aug 30, 2012 5.324 5.332 5.306 5.319 453,595 -0.01(-0.10%)
Aug 29, 2012 5.306 5.332 5.303 5.324 592,442 +0.06(+1.20%)
Aug 27, 2012 5.258 5.285 5.250 5.261 443,455 -0.01(-0.15%)
Aug 24, 2012 5.263 5.287 5.240 5.269 779,969 +0.01(+0.10%)
Aug 23, 2012 5.290 5.290 5.242 5.263 450,135 -0.02(-0.35%)
Aug 22, 2012 5.248 5.298 5.235 5.282 622,904 +0.03(+0.55%)
Aug 21, 2012 5.258 5.266 5.248 5.253 383,771 -0.01(-0.10%)
Aug 20, 2012 5.285 5.285 5.237 5.258 317,787 -0.03(-0.65%)
Aug 17, 2012 5.290 5.292 5.253 5.292 341,402 +0.00(+0.05%)
Aug 16, 2012 5.221 5.290 5.191 5.290 904,691 +0.09(+1.67%)
Aug 15, 2012 5.148 5.206 5.148 5.203 585,245 +0.07(+1.33%)
Aug 14, 2012 5.113 5.171 5.087 5.134 1,390,071 -0.08(-1.47%)
Aug 13, 2012 5.253 5.258 5.203 5.211 545,249 -0.04(-0.80%)
Aug 10, 2012 5.269 5.292 5.237 5.253 314,748 -0.03(-0.51%)
Aug 09, 2012 5.271 5.292 5.256 5.280 463,811 +0.03(+0.66%)
Aug 08, 2012 5.201 5.250 5.193 5.245 761,535 +0.05(+0.96%)
Aug 07, 2012 5.187 5.219 5.187 5.195 461,063 -0.01(-0.10%)
Aug 06, 2012 5.232 5.232 5.180 5.201 698,714 -0.00(-0.05%)
Aug 03, 2012 5.169 5.211 5.169 5.203 395,852 +0.04(+0.76%)
Aug 02, 2012 5.227 5.232 5.117 5.164 845,462 -0.06(-1.15%)
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.