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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2012 5.142 5.165 5.116 5.152 679,242 +0.02(+0.36%)
Jul 30, 2012 5.116 5.134 5.084 5.134 438,375 +0.04(+0.77%)
Jul 27, 2012 5.082 5.100 5.079 5.095 287,361 +0.02(+0.36%)
Jul 26, 2012 5.090 5.100 5.069 5.076 528,843 -0.01(-0.26%)
Jul 25, 2012 5.108 5.116 5.063 5.090 415,338 -0.01(-0.10%)
Jul 24, 2012 5.076 5.113 5.074 5.095 485,817 +0.01(+0.15%)
Jul 23, 2012 5.079 5.095 5.056 5.087 521,307 -0.03(-0.61%)
Jul 20, 2012 5.084 5.131 5.069 5.118 741,665 +0.02(+0.36%)
Jul 19, 2012 5.074 5.110 5.071 5.100 415,789 +0.03(+0.52%)
Jul 18, 2012 5.058 5.084 5.053 5.074 475,123 +0.00(+0.00%)
Jul 17, 2012 5.063 5.074 5.056 5.074 314,730 +0.02(+0.36%)
Jul 16, 2012 5.042 5.084 5.035 5.056 359,151 +0.03(+0.62%)
Jul 13, 2012 5.048 5.066 5.024 5.024 314,523 -0.01(-0.26%)
Jul 12, 2012 5.024 5.058 5.014 5.037 257,289 -0.02(-0.41%)
Jul 11, 2012 5.045 5.076 5.040 5.058 440,837 +0.02(+0.36%)
Jul 10, 2012 5.061 5.061 5.022 5.040 474,584 +0.01(+0.10%)
Jul 09, 2012 4.988 5.050 4.988 5.035 636,359 +0.01(+0.26%)
Jul 06, 2012 4.975 5.024 4.967 5.022 423,328 +0.04(+0.78%)
Jul 05, 2012 4.944 4.993 4.936 4.983 571,397 +0.04(+0.74%)
Jul 03, 2012 4.931 4.949 4.926 4.946 405,032 +0.03(+0.53%)
Jul 02, 2012 4.861 4.946 4.861 4.920 644,997 +0.05(+1.12%)
Jun 29, 2012 4.871 4.897 4.850 4.866 392,321 -0.00(-0.05%)
Jun 28, 2012 4.832 4.875 4.827 4.868 497,366 +0.04(+0.86%)
Jun 27, 2012 4.842 4.848 4.822 4.827 461,036 -0.01(-0.27%)
Jun 26, 2012 4.845 4.860 4.762 4.840 600,290 -0.01(-0.16%)
Jun 25, 2012 4.858 4.863 4.801 4.848 709,081 -0.02(-0.32%)
Jun 22, 2012 4.822 4.871 4.819 4.863 299,013 +0.04(+0.81%)
Jun 21, 2012 4.806 4.850 4.806 4.824 533,396 +0.00(+0.00%)
Jun 20, 2012 4.777 4.824 4.762 4.824 617,820 +0.05(+1.14%)
Jun 19, 2012 4.705 4.772 4.705 4.770 505,269 +0.06(+1.27%)
Jun 18, 2012 4.661 4.710 4.659 4.710 343,131 +0.02(+0.33%)
Jun 15, 2012 4.676 4.702 4.661 4.694 380,669 +0.00(+0.00%)
Jun 14, 2012 4.661 4.694 4.661 4.694 271,186 +0.01(+0.17%)
Jun 13, 2012 4.671 4.687 4.632 4.687 409,343 +0.02(+0.50%)
Jun 12, 2012 4.666 4.666 4.619 4.663 506,778 +0.00(+0.06%)
Jun 11, 2012 4.720 4.720 4.650 4.661 541,815 -0.03(-0.66%)
Jun 08, 2012 4.663 4.705 4.640 4.692 403,323 +0.03(+0.67%)
Jun 07, 2012 4.648 4.663 4.624 4.661 495,515 +0.02(+0.50%)
Jun 06, 2012 4.676 4.676 4.622 4.637 891,608 -0.00(-0.06%)
Jun 05, 2012 4.640 4.658 4.606 4.640 618,869 +0.01(+0.17%)
Jun 04, 2012 4.606 4.640 4.557 4.632 680,775 +0.03(+0.56%)
Jun 01, 2012 4.627 4.673 4.588 4.606 507,696 -0.04(-0.89%)
May 31, 2012 4.658 4.658 4.609 4.647 419,226 -0.01(-0.22%)
May 30, 2012 4.681 4.684 4.635 4.658 420,366 -0.03(-0.71%)
May 29, 2012 4.715 4.715 4.681 4.691 399,533 -0.02(-0.49%)
May 25, 2012 4.653 4.715 4.629 4.715 565,555 +0.06(+1.27%)
May 24, 2012 4.591 4.655 4.552 4.655 606,500 +0.06(+1.35%)
May 23, 2012 4.524 4.601 4.516 4.593 402,224 +0.05(+1.19%)
May 22, 2012 4.544 4.583 4.529 4.539 393,329 +0.00(+0.00%)
May 21, 2012 4.485 4.544 4.457 4.539 429,280 +0.06(+1.27%)
May 18, 2012 4.426 4.531 4.426 4.482 513,071 +0.06(+1.28%)
May 17, 2012 4.552 4.596 4.413 4.426 825,871 -0.13(-2.78%)
May 16, 2012 4.557 4.617 4.531 4.552 796,554 -0.01(-0.23%)
May 15, 2012 4.619 4.658 4.544 4.562 900,743 -0.04(-0.84%)
May 14, 2012 4.681 4.704 4.598 4.601 740,623 -0.11(-2.30%)
May 11, 2012 4.709 4.737 4.694 4.709 469,423 -0.00(-0.05%)
May 10, 2012 4.715 4.717 4.671 4.712 688,418 +0.03(+0.61%)
May 09, 2012 4.676 4.699 4.673 4.684 531,263 +0.00(+0.00%)
May 08, 2012 4.696 4.707 4.673 4.684 668,840 -0.01(-0.27%)
May 07, 2012 4.663 4.699 4.663 4.696 610,630 +0.04(+0.77%)
May 04, 2012 4.668 4.689 4.655 4.661 514,033 -0.00(-0.05%)
May 03, 2012 4.673 4.678 4.661 4.663 446,552 -0.01(-0.22%)
May 02, 2012 4.714 4.740 4.671 4.673 1,534,867 +0.03(+0.55%)
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.