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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2012 5.374 5.374 5.305 5.334 400,803 -0.03(-0.54%)
Aug 30, 2012 5.369 5.377 5.350 5.364 449,800 -0.01(-0.10%)
Aug 29, 2012 5.350 5.377 5.348 5.369 587,485 +0.06(+1.20%)
Aug 27, 2012 5.303 5.329 5.295 5.305 439,745 -0.01(-0.15%)
Aug 24, 2012 5.308 5.332 5.284 5.313 773,444 +0.01(+0.10%)
Aug 23, 2012 5.334 5.334 5.287 5.308 446,369 -0.02(-0.35%)
Aug 22, 2012 5.292 5.342 5.279 5.326 617,693 +0.03(+0.55%)
Aug 21, 2012 5.303 5.311 5.292 5.297 380,560 -0.01(-0.10%)
Aug 20, 2012 5.329 5.329 5.282 5.303 315,128 -0.03(-0.65%)
Aug 17, 2012 5.334 5.337 5.297 5.337 338,546 +0.00(+0.05%)
Aug 16, 2012 5.265 5.334 5.235 5.334 897,123 +0.09(+1.67%)
Aug 15, 2012 5.191 5.249 5.191 5.247 580,348 +0.07(+1.33%)
Aug 14, 2012 5.157 5.215 5.130 5.178 1,378,442 -0.08(-1.47%)
Aug 13, 2012 5.297 5.303 5.247 5.255 540,687 -0.04(-0.80%)
Aug 10, 2012 5.313 5.337 5.281 5.297 312,115 -0.03(-0.51%)
Aug 09, 2012 5.316 5.337 5.300 5.324 459,931 +0.04(+0.66%)
Aug 08, 2012 5.244 5.295 5.237 5.289 755,164 +0.05(+0.96%)
Aug 07, 2012 5.231 5.263 5.231 5.239 457,205 -0.01(-0.10%)
Aug 06, 2012 5.276 5.276 5.223 5.244 692,868 -0.00(-0.05%)
Aug 03, 2012 5.213 5.255 5.213 5.247 392,540 +0.04(+0.76%)
Aug 02, 2012 5.271 5.276 5.160 5.207 838,389 -0.06(-1.15%)
Aug 01, 2012 5.239 5.276 5.210 5.268 760,168 +0.07(+1.37%)
Jul 31, 2012 5.186 5.210 5.160 5.197 673,407 +0.02(+0.36%)
Jul 30, 2012 5.160 5.178 5.128 5.178 434,609 +0.04(+0.77%)
Jul 27, 2012 5.126 5.144 5.123 5.139 284,892 +0.02(+0.36%)
Jul 26, 2012 5.134 5.144 5.113 5.120 524,300 -0.01(-0.26%)
Jul 25, 2012 5.152 5.160 5.107 5.134 411,770 -0.01(-0.10%)
Jul 24, 2012 5.120 5.157 5.118 5.139 481,644 +0.01(+0.15%)
Jul 23, 2012 5.123 5.139 5.099 5.131 516,829 -0.03(-0.61%)
Jul 20, 2012 5.128 5.176 5.113 5.163 735,293 +0.02(+0.36%)
Jul 19, 2012 5.118 5.155 5.115 5.144 412,217 +0.03(+0.52%)
Jul 18, 2012 5.102 5.128 5.097 5.118 471,041 +0.00(+0.00%)
Jul 17, 2012 5.107 5.118 5.099 5.118 312,026 +0.02(+0.36%)
Jul 16, 2012 5.086 5.128 5.079 5.099 356,066 +0.03(+0.62%)
Jul 13, 2012 5.091 5.110 5.068 5.068 311,821 -0.01(-0.26%)
Jul 12, 2012 5.068 5.102 5.057 5.081 255,078 -0.02(-0.41%)
Jul 11, 2012 5.089 5.120 5.084 5.102 437,050 +0.02(+0.36%)
Jul 10, 2012 5.105 5.105 5.065 5.084 470,507 +0.01(+0.10%)
Jul 09, 2012 5.031 5.094 5.031 5.078 630,892 +0.01(+0.26%)
Jul 06, 2012 5.018 5.068 5.010 5.065 419,691 +0.04(+0.78%)
Jul 05, 2012 4.987 5.036 4.979 5.026 566,488 +0.04(+0.74%)
Jul 03, 2012 4.973 4.992 4.968 4.989 401,552 +0.03(+0.53%)
Jul 02, 2012 4.903 4.989 4.903 4.963 639,455 +0.06(+1.12%)
Jun 29, 2012 4.913 4.939 4.892 4.908 388,951 -0.00(-0.05%)
Jun 28, 2012 4.874 4.917 4.869 4.911 493,093 +0.04(+0.86%)
Jun 27, 2012 4.884 4.890 4.863 4.869 457,075 -0.01(-0.27%)
Jun 26, 2012 4.887 4.902 4.803 4.882 595,133 -0.01(-0.16%)
Jun 25, 2012 4.900 4.905 4.842 4.890 702,989 -0.02(-0.32%)
Jun 22, 2012 4.863 4.913 4.861 4.905 296,444 +0.04(+0.81%)
Jun 21, 2012 4.848 4.892 4.848 4.866 528,814 +0.00(+0.00%)
Jun 20, 2012 4.819 4.866 4.803 4.866 612,512 +0.06(+1.14%)
Jun 19, 2012 4.745 4.814 4.745 4.811 500,928 +0.06(+1.27%)
Jun 18, 2012 4.701 4.751 4.699 4.751 340,183 +0.02(+0.33%)
Jun 15, 2012 4.717 4.743 4.701 4.735 377,399 +0.00(+0.00%)
Jun 14, 2012 4.701 4.735 4.701 4.735 268,856 +0.01(+0.17%)
Jun 13, 2012 4.711 4.727 4.672 4.727 405,827 +0.02(+0.50%)
Jun 12, 2012 4.706 4.706 4.659 4.704 502,424 +0.00(+0.06%)
Jun 11, 2012 4.761 4.761 4.690 4.701 537,160 -0.03(-0.66%)
Jun 08, 2012 4.704 4.745 4.680 4.732 399,858 +0.03(+0.67%)
Jun 07, 2012 4.688 4.704 4.664 4.701 491,258 +0.02(+0.50%)
Jun 06, 2012 4.716 4.716 4.662 4.677 883,948 -0.00(-0.06%)
Jun 05, 2012 4.680 4.698 4.646 4.680 613,552 +0.01(+0.17%)
Jun 04, 2012 4.646 4.680 4.597 4.672 674,927 +0.03(+0.56%)
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.