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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.22 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2009 2.706 2.709 2.663 2.664 1,355,184 -0.04(-1.52%)
Oct 29, 2009 2.686 2.731 2.682 2.706 1,129,433 +0.03(+0.95%)
Oct 28, 2009 2.731 2.735 2.678 2.680 1,521,095 -0.05(-1.86%)
Oct 27, 2009 2.731 2.737 2.721 2.731 1,023,974 +0.00(+0.14%)
Oct 26, 2009 2.737 2.743 2.725 2.727 945,072 -0.01(-0.22%)
Oct 23, 2009 2.739 2.741 2.729 2.733 1,199,197 +0.01(+0.43%)
Oct 22, 2009 2.700 2.721 2.700 2.721 823,651 +0.01(+0.43%)
Oct 21, 2009 2.708 2.721 2.708 2.709 837,493 -0.00(-0.07%)
Oct 20, 2009 2.711 2.719 2.704 2.711 735,952 +0.01(+0.22%)
Oct 19, 2009 2.698 2.715 2.696 2.706 789,387 +0.01(+0.40%)
Oct 16, 2009 2.698 2.706 2.672 2.695 769,164 -0.01(-0.47%)
Oct 15, 2009 2.688 2.711 2.688 2.708 817,087 +0.01(+0.22%)
Oct 14, 2009 2.719 2.721 2.688 2.702 1,201,531 -0.01(-0.22%)
Oct 13, 2009 2.680 2.709 2.670 2.708 971,761 -0.01(-0.36%)
Oct 12, 2009 2.727 2.733 2.709 2.717 1,036,330 -0.02(-0.64%)
Oct 09, 2009 2.723 2.737 2.711 2.735 778,568 +0.01(+0.43%)
Oct 08, 2009 2.741 2.741 2.684 2.723 1,207,309 +0.00(+0.07%)
Oct 07, 2009 2.664 2.723 2.653 2.721 2,158,229 +0.01(+0.29%)
Oct 06, 2009 2.753 2.753 2.711 2.713 1,296,825 -0.02(-0.72%)
Oct 05, 2009 2.680 2.733 2.674 2.733 1,025,639 +0.04(+1.60%)
Oct 02, 2009 2.694 2.706 2.641 2.690 1,048,738 -0.02(-0.87%)
Oct 01, 2009 2.741 2.756 2.713 2.713 784,488 -0.03(-1.00%)
Sep 30, 2009 2.741 2.753 2.725 2.741 1,109,553 +0.00(+0.07%)
Sep 29, 2009 2.737 2.741 2.719 2.739 899,754 +0.02(+0.73%)
Sep 28, 2009 2.688 2.733 2.685 2.719 901,276 +0.03(+1.15%)
Sep 25, 2009 2.704 2.715 2.686 2.688 1,292,034 -0.02(-0.72%)
Sep 24, 2009 2.733 2.734 2.708 2.708 875,910 -0.02(-0.68%)
Sep 23, 2009 2.709 2.739 2.707 2.726 1,703,392 +0.01(+0.23%)
Sep 22, 2009 2.717 2.735 2.704 2.720 1,015,439 -0.00(-0.05%)
Sep 21, 2009 2.694 2.735 2.694 2.721 712,461 -0.02(-0.64%)
Sep 18, 2009 2.723 2.741 2.723 2.739 870,021 +0.00(+0.00%)
Sep 17, 2009 2.737 2.739 2.706 2.739 867,467 +0.05(+1.67%)
Sep 16, 2009 2.708 2.735 2.680 2.694 1,102,570 +0.00(+0.00%)
Sep 15, 2009 2.643 2.698 2.635 2.694 1,243,744 +0.05(+2.00%)
Sep 14, 2009 2.574 2.641 2.574 2.641 1,068,056 +0.06(+2.38%)
Sep 11, 2009 2.565 2.582 2.559 2.580 915,364 +0.02(+0.81%)
Sep 10, 2009 2.559 2.563 2.541 2.559 886,637 -0.00(-0.08%)
Sep 09, 2009 2.578 2.581 2.547 2.561 579,833 -0.03(-1.06%)
Sep 08, 2009 2.539 2.598 2.539 2.588 1,415,013 +0.03(+1.15%)
Sep 04, 2009 2.545 2.561 2.539 2.559 1,381,520 +0.01(+0.54%)
Sep 03, 2009 2.535 2.545 2.531 2.545 534,025 +0.01(+0.46%)
Sep 02, 2009 2.496 2.539 2.496 2.533 797,958 +0.01(+0.47%)
Sep 01, 2009 2.549 2.549 2.514 2.522 941,920 -0.01(-0.46%)
Aug 31, 2009 2.525 2.543 2.510 2.533 773,486 +0.00(+0.15%)
Aug 28, 2009 2.498 2.535 2.492 2.529 743,144 +0.02(+0.70%)
Aug 27, 2009 2.541 2.547 2.486 2.512 1,342,092 -0.04(-1.61%)
Aug 26, 2009 2.539 2.555 2.533 2.553 886,765 +0.01(+0.31%)
Aug 25, 2009 2.561 2.563 2.533 2.545 933,747 +0.00(+0.08%)
Aug 24, 2009 2.551 2.570 2.537 2.543 1,307,813 +0.01(+0.23%)
Aug 21, 2009 2.512 2.543 2.504 2.537 868,269 +0.02(+0.93%)
Aug 20, 2009 2.484 2.516 2.465 2.514 867,201 +0.03(+1.26%)
Aug 19, 2009 2.414 2.500 2.414 2.482 698,424 +0.02(+0.80%)
Aug 18, 2009 2.428 2.478 2.428 2.463 1,213,336 +0.00(+0.16%)
Aug 17, 2009 2.510 2.512 2.420 2.459 2,200,860 -0.12(-4.49%)
Aug 14, 2009 2.567 2.602 2.549 2.574 672,205 -0.01(-0.30%)
Aug 13, 2009 2.576 2.610 2.567 2.582 1,133,397 -0.00(-0.15%)
Aug 12, 2009 2.580 2.605 2.567 2.586 974,356 -0.00(-0.08%)
Aug 11, 2009 2.541 2.623 2.522 2.588 1,574,692 +0.04(+1.69%)
Aug 10, 2009 2.502 2.555 2.502 2.545 1,148,266 +0.05(+1.96%)
Aug 07, 2009 2.496 2.512 2.477 2.496 1,169,234 +0.02(+0.71%)
Aug 06, 2009 2.508 2.512 2.457 2.478 1,064,817 -0.03(-1.32%)
Aug 05, 2009 2.506 2.518 2.497 2.512 747,241 +0.01(+0.23%)
Aug 04, 2009 2.459 2.524 2.447 2.506 1,204,749 +0.05(+2.07%)
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.