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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.21 -0.09 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Jan 31, 2013 5.729 5.772 5.721 5.757 559,639 +0.01(+0.15%)
Jan 30, 2013 5.735 5.765 5.722 5.749 515,199 +0.01(+0.15%)
Jan 29, 2013 5.752 5.772 5.732 5.740 532,042 +0.01(+0.15%)
Jan 28, 2013 5.772 5.777 5.729 5.732 623,788 -0.03(-0.54%)
Jan 25, 2013 5.789 5.791 5.757 5.763 489,943 -0.01(-0.20%)
Jan 24, 2013 5.806 5.820 5.760 5.775 637,074 -0.02(-0.39%)
Jan 23, 2013 5.826 5.833 5.786 5.797 611,815 -0.03(-0.54%)
Jan 22, 2013 5.806 5.845 5.786 5.828 1,184,397 +0.03(+0.54%)
Jan 18, 2013 5.760 5.814 5.757 5.797 1,245,582 +0.05(+0.84%)
Jan 17, 2013 5.729 5.757 5.715 5.749 470,061 +0.02(+0.35%)
Jan 16, 2013 5.738 5.738 5.687 5.729 590,705 +0.00(+0.00%)
Jan 15, 2013 5.752 5.757 5.706 5.729 777,618 +0.02(+0.40%)
Jan 14, 2013 5.738 5.746 5.672 5.706 549,495 -0.03(-0.49%)
Jan 11, 2013 5.701 5.735 5.682 5.735 551,099 +0.07(+1.25%)
Jan 10, 2013 5.672 5.684 5.622 5.664 890,294 -0.01(-0.20%)
Jan 09, 2013 5.602 5.678 5.593 5.675 806,809 +0.08(+1.46%)
Jan 08, 2013 5.613 5.636 5.585 5.593 600,235 -0.02(-0.35%)
Jan 07, 2013 5.565 5.613 5.551 5.613 637,284 +0.07(+1.22%)
Jan 04, 2013 5.529 5.576 5.523 5.546 819,900 +0.02(+0.31%)
Jan 03, 2013 5.599 5.675 5.503 5.529 1,632,470 -0.07(-1.26%)
Jan 02, 2013 5.587 5.610 5.470 5.599 1,346,176 +0.13(+2.37%)
Dec 31, 2012 5.495 5.506 5.467 5.470 529,373 -0.03(-0.46%)
Dec 28, 2012 5.531 5.543 5.467 5.495 629,495 -0.06(-1.12%)
Dec 27, 2012 5.650 5.650 5.512 5.557 854,267 -0.06(-1.00%)
Dec 26, 2012 5.543 5.624 5.523 5.613 929,373 +0.10(+1.73%)
Dec 24, 2012 5.502 5.518 5.456 5.518 546,971 +0.06(+1.13%)
Dec 21, 2012 5.445 5.518 5.444 5.456 627,510 -0.03(-0.54%)
Dec 20, 2012 5.515 5.520 5.483 5.485 868,712 -0.03(-0.63%)
Dec 19, 2012 5.504 5.520 5.437 5.520 1,381,678 +0.16(+3.05%)
Dec 18, 2012 5.263 5.393 5.258 5.357 962,012 +0.08(+1.57%)
Dec 17, 2012 5.303 5.325 5.266 5.274 1,119,031 -0.03(-0.56%)
Dec 14, 2012 5.344 5.365 5.282 5.303 517,894 -0.04(-0.75%)
Dec 13, 2012 5.384 5.384 5.314 5.344 637,627 -0.03(-0.60%)
Dec 12, 2012 5.410 5.410 5.370 5.376 398,740 -0.02(-0.45%)
Dec 11, 2012 5.405 5.410 5.354 5.400 752,514 +0.01(+0.10%)
Dec 10, 2012 5.394 5.442 5.336 5.394 728,010 +0.01(+0.15%)
Dec 07, 2012 5.362 5.404 5.362 5.386 453,454 +0.03(+0.65%)
Dec 06, 2012 5.405 5.426 5.347 5.352 676,399 -0.06(-1.08%)
Dec 05, 2012 5.416 5.432 5.403 5.410 463,055 -0.02(-0.29%)
Dec 04, 2012 5.456 5.457 5.408 5.426 664,397 +0.01(+0.10%)
Nov 30, 2012 5.429 5.442 5.392 5.421 483,597 -0.02(-0.39%)
Nov 29, 2012 5.392 5.453 5.392 5.442 647,146 +0.05(+0.84%)
Nov 28, 2012 5.418 5.418 5.373 5.397 672,232 -0.02(-0.39%)
Nov 27, 2012 5.394 5.424 5.370 5.418 538,578 +0.03(+0.64%)
Nov 26, 2012 5.352 5.410 5.347 5.384 685,203 +0.01(+0.15%)
Nov 23, 2012 5.349 5.376 5.339 5.376 141,608 +0.03(+0.50%)
Nov 21, 2012 5.323 5.349 5.291 5.349 286,812 +0.03(+0.60%)
Nov 20, 2012 5.344 5.344 5.296 5.317 388,365 -0.03(-0.55%)
Nov 19, 2012 5.347 5.360 5.267 5.347 1,191,903 +0.07(+1.26%)
Nov 16, 2012 5.043 5.299 5.030 5.280 1,138,861 +0.23(+4.64%)
Nov 15, 2012 5.062 5.086 4.993 5.046 3,220,365 -0.09(-1.76%)
Nov 14, 2012 5.288 5.288 5.123 5.136 1,654,308 -0.18(-3.45%)
Nov 13, 2012 5.336 5.376 5.312 5.320 513,568 -0.02(-0.45%)
Nov 12, 2012 5.453 5.453 5.339 5.344 1,600,928 -0.09(-1.71%)
Nov 09, 2012 5.442 5.472 5.376 5.437 724,094 -0.02(-0.29%)
Nov 08, 2012 5.453 5.488 5.421 5.453 667,806 +0.02(+0.29%)
Nov 07, 2012 5.424 5.445 5.397 5.437 874,944 -0.00(-0.02%)
Nov 06, 2012 5.429 5.463 5.408 5.438 671,458 +0.03(+0.51%)
Nov 05, 2012 5.450 5.474 5.397 5.411 700,004 -0.03(-0.49%)
Nov 02, 2012 5.418 5.466 5.407 5.437 884,405 +0.03(+0.59%)
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.