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: 7:00 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 (%)
Oct 31, 2008 1.909 1.956 1.877 1.901 1,305,075 +0.04(+2.02%)
Oct 30, 2008 1.856 1.883 1.799 1.863 984,096 +0.07(+3.79%)
Oct 29, 2008 1.582 1.817 1.582 1.795 1,181,544 +0.06(+3.62%)
Oct 28, 2008 1.645 1.744 1.635 1.733 1,480,211 +0.10(+6.24%)
Oct 27, 2008 1.658 1.733 1.631 1.631 1,237,624 -0.07(-4.14%)
Oct 24, 2008 1.586 1.709 1.552 1.701 1,252,825 -0.02(-1.25%)
Oct 23, 2008 1.954 1.954 1.707 1.723 1,605,458 -0.02(-1.01%)
Oct 22, 2008 1.821 1.832 1.697 1.740 1,807,298 -0.12(-6.32%)
Oct 21, 2008 1.866 1.887 1.847 1.858 1,188,644 -0.03(-1.66%)
Oct 20, 2008 1.901 1.956 1.832 1.889 1,674,446 +0.08(+4.32%)
Oct 17, 2008 1.772 1.838 1.762 1.811 1,169,479 +0.00(+0.00%)
Oct 16, 2008 1.752 1.829 1.682 1.811 1,377,643 +0.09(+5.35%)
Oct 15, 2008 1.844 1.848 1.713 1.719 1,491,693 -0.13(-6.79%)
Oct 14, 2008 1.915 1.936 1.766 1.844 2,304,567 +0.06(+3.52%)
Oct 13, 2008 1.562 1.811 1.556 1.782 3,217,183 +0.36(+25.00%)
Oct 10, 2008 1.376 1.552 1.274 1.425 5,253,696 -0.14(-9.00%)
Oct 09, 2008 1.674 1.801 1.566 1.566 1,884,643 -0.20(-11.19%)
Oct 08, 2008 1.605 1.782 1.476 1.764 5,098,154 +0.02(+1.10%)
Oct 07, 2008 1.870 1.958 1.664 1.744 2,096,878 -0.13(-6.90%)
Oct 06, 2008 1.950 1.950 1.752 1.874 3,443,470 -0.15(-7.54%)
Oct 03, 2008 2.036 2.165 2.026 2.026 1,192,817 +0.02(+0.78%)
Oct 02, 2008 2.061 2.112 1.997 2.011 1,320,388 -0.06(-2.75%)
Oct 01, 2008 2.013 2.091 2.007 2.067 1,013,370 +0.08(+4.04%)
Sep 30, 2008 2.083 2.089 1.983 1.987 1,277,865 -0.01(-0.39%)
Sep 29, 2008 2.114 2.154 1.864 1.995 2,416,523 -0.20(-9.02%)
Sep 26, 2008 2.173 2.251 2.159 2.193 0 -0.06(-2.52%)
Sep 25, 2008 2.140 2.269 2.137 2.249 1,778,597 +0.11(+4.93%)
Sep 24, 2008 2.105 2.154 2.047 2.144 1,076,004 +0.02(+0.92%)
Sep 23, 2008 1.948 2.152 1.938 2.124 1,388,916 +0.08(+4.13%)
Sep 22, 2008 2.181 2.181 2.022 2.040 1,647,164 -0.18(-8.11%)
Sep 19, 2008 2.300 2.349 2.173 2.220 0 +0.18(+9.04%)
Sep 18, 2008 1.881 2.040 1.823 2.036 5,496,042 +0.14(+7.44%)
Sep 17, 2008 2.208 2.208 1.652 1.895 11,233,758 -0.39(-17.05%)
Sep 16, 2008 2.379 2.385 2.189 2.285 3,465,996 -0.19(-7.53%)
Sep 15, 2008 2.545 2.572 2.447 2.471 1,945,948 -0.16(-6.17%)
Sep 12, 2008 2.635 2.641 2.580 2.633 768,240 -0.02(-0.81%)
Sep 11, 2008 2.682 2.682 2.617 2.655 893,405 -0.05(-1.74%)
Sep 10, 2008 2.708 2.737 2.672 2.702 662,010 -0.03(-1.08%)
Sep 09, 2008 2.745 2.760 2.729 2.731 656,534 -0.02(-0.85%)
Sep 08, 2008 2.686 2.755 2.686 2.755 927,843 +0.10(+3.76%)
Sep 05, 2008 2.684 2.684 2.647 2.655 0 -0.01(-0.29%)
Sep 04, 2008 2.692 2.692 2.663 2.663 742,296 -0.03(-1.16%)
Sep 03, 2008 2.668 2.706 2.663 2.694 1,586,231 +0.03(+0.95%)
Sep 02, 2008 2.661 2.672 2.653 2.668 660,682 +0.03(+1.11%)
Aug 29, 2008 2.655 2.664 2.639 2.639 512,306 -0.01(-0.30%)
Aug 28, 2008 2.639 2.661 2.635 2.647 584,063 +0.02(+0.60%)
Aug 27, 2008 2.659 2.664 2.629 2.631 590,647 -0.00(-0.15%)
Aug 26, 2008 2.637 2.655 2.633 2.635 549,671 -0.01(-0.30%)
Aug 25, 2008 2.619 2.661 2.619 2.643 525,663 +0.01(+0.45%)
Aug 22, 2008 2.623 2.633 2.610 2.631 512,265 +0.02(+0.90%)
Aug 21, 2008 2.600 2.627 2.600 2.608 526,542 -0.01(-0.30%)
Aug 20, 2008 2.627 2.653 2.616 2.616 688,127 -0.01(-0.52%)
Aug 19, 2008 2.647 2.647 2.623 2.629 467,474 -0.02(-0.89%)
Aug 18, 2008 2.625 2.653 2.623 2.653 353,086 +0.02(+0.82%)
Aug 15, 2008 2.610 2.633 2.599 2.631 0 +0.02(+0.90%)
Aug 14, 2008 2.635 2.641 2.604 2.608 661,147 -0.03(-1.26%)
Aug 13, 2008 2.604 2.653 2.594 2.641 553,144 +0.04(+1.43%)
Aug 12, 2008 2.627 2.637 2.602 2.604 618,577 -0.03(-1.26%)
Aug 11, 2008 2.631 2.641 2.612 2.637 461,257 +0.01(+0.45%)
Aug 08, 2008 2.604 2.625 2.584 2.625 526,705 +0.00(+0.07%)
Aug 07, 2008 2.625 2.641 2.602 2.623 724,694 -0.04(-1.40%)
Aug 06, 2008 2.666 2.682 2.635 2.661 877,611 -0.00(-0.07%)
Aug 05, 2008 2.655 2.668 2.653 2.663 556,725 +0.01(+0.29%)
Aug 04, 2008 2.629 2.678 2.621 2.655 505,839 +0.00(+0.00%)
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.