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 (%)
Nov 30, 2012 5.430 5.444 5.393 5.422 483,488 -0.02(-0.39%)
Nov 29, 2012 5.393 5.454 5.393 5.444 647,000 +0.05(+0.84%)
Nov 28, 2012 5.420 5.420 5.374 5.398 672,080 -0.02(-0.39%)
Nov 27, 2012 5.396 5.425 5.372 5.420 538,456 +0.03(+0.64%)
Nov 26, 2012 5.353 5.412 5.348 5.385 685,048 +0.01(+0.15%)
Nov 23, 2012 5.350 5.377 5.340 5.377 141,576 +0.03(+0.50%)
Nov 21, 2012 5.324 5.350 5.292 5.350 286,747 +0.03(+0.60%)
Nov 20, 2012 5.345 5.345 5.297 5.318 388,277 -0.03(-0.55%)
Nov 19, 2012 5.348 5.361 5.268 5.348 1,191,633 +0.07(+1.26%)
Nov 16, 2012 5.044 5.300 5.031 5.281 1,138,603 +0.23(+4.64%)
Nov 15, 2012 5.063 5.087 4.994 5.047 3,219,636 -0.09(-1.76%)
Nov 14, 2012 5.289 5.289 5.124 5.137 1,653,933 -0.18(-3.45%)
Nov 13, 2012 5.337 5.377 5.313 5.321 513,452 -0.02(-0.45%)
Nov 12, 2012 5.454 5.454 5.340 5.345 1,600,565 -0.09(-1.71%)
Nov 09, 2012 5.444 5.473 5.377 5.438 723,930 -0.02(-0.29%)
Nov 08, 2012 5.454 5.489 5.422 5.454 667,654 +0.02(+0.29%)
Nov 07, 2012 5.425 5.446 5.399 5.438 874,746 -0.00(-0.02%)
Nov 06, 2012 5.430 5.465 5.409 5.439 671,306 +0.03(+0.51%)
Nov 05, 2012 5.451 5.475 5.399 5.412 699,846 -0.03(-0.49%)
Nov 02, 2012 5.420 5.467 5.408 5.438 884,205 +0.03(+0.59%)
Nov 01, 2012 5.388 5.414 5.362 5.406 438,297 +0.04(+0.74%)
Oct 31, 2012 5.356 5.393 5.293 5.367 732,771 -0.03(-0.54%)
Oct 26, 2012 5.404 5.396 5.396 5.396 814,728 -0.01(-0.15%)
Oct 25, 2012 5.507 5.515 5.377 5.404 802,819 -0.04(-0.83%)
Oct 24, 2012 5.467 5.472 5.409 5.449 569,149 -0.01(-0.19%)
Oct 23, 2012 5.449 5.465 5.396 5.459 605,201 +0.04(+0.78%)
Oct 19, 2012 5.422 5.450 5.404 5.417 536,802 -0.03(-0.58%)
Oct 18, 2012 5.444 5.463 5.423 5.449 452,841 -0.00(-0.05%)
Oct 17, 2012 5.401 5.459 5.401 5.451 589,065 +0.05(+0.93%)
Oct 16, 2012 5.406 5.431 5.383 5.401 567,591 -0.01(-0.10%)
Oct 15, 2012 5.401 5.417 5.332 5.406 791,806 +0.01(+0.15%)
Oct 12, 2012 5.356 5.449 5.335 5.399 2,229,759 +0.13(+2.46%)
Oct 11, 2012 5.129 5.290 5.113 5.269 1,605,128 +0.10(+1.89%)
Oct 10, 2012 5.237 5.237 5.041 5.171 5,010,146 -0.12(-2.30%)
Oct 09, 2012 5.417 5.438 5.277 5.293 1,464,609 -0.14(-2.58%)
Oct 08, 2012 5.401 5.433 5.357 5.433 660,279 +0.03(+0.58%)
Oct 05, 2012 5.357 5.418 5.351 5.401 599,638 +0.04(+0.74%)
Oct 04, 2012 5.349 5.362 5.323 5.362 482,583 +0.02(+0.39%)
Oct 03, 2012 5.351 5.351 5.309 5.341 522,299 -0.00(-0.05%)
Oct 02, 2012 5.328 5.359 5.291 5.344 500,251 +0.02(+0.40%)
Oct 01, 2012 5.294 5.328 5.275 5.323 449,635 +0.04(+0.75%)
Sep 28, 2012 5.246 5.299 5.220 5.283 358,923 +0.01(+0.20%)
Sep 27, 2012 5.246 5.278 5.233 5.273 439,682 +0.02(+0.35%)
Sep 26, 2012 5.278 5.278 5.236 5.254 369,149 -0.01(-0.10%)
Sep 25, 2012 5.233 5.283 5.233 5.259 729,286 +0.03(+0.55%)
Sep 24, 2012 5.231 5.265 5.225 5.231 539,819 +0.00(+0.00%)
Sep 21, 2012 5.231 5.278 5.228 5.231 641,698 -0.01(-0.20%)
Sep 20, 2012 5.270 5.280 5.233 5.241 446,105 -0.03(-0.55%)
Sep 19, 2012 5.246 5.278 5.246 5.270 408,903 +0.02(+0.40%)
Sep 18, 2012 5.246 5.280 5.246 5.249 335,228 -0.02(-0.40%)
Sep 17, 2012 5.196 5.270 5.196 5.270 479,132 +0.06(+1.11%)
Sep 14, 2012 5.204 5.241 5.194 5.212 521,530 +0.02(+0.35%)
Sep 13, 2012 5.165 5.220 5.157 5.194 712,961 +0.03(+0.61%)
Sep 12, 2012 5.257 5.277 5.152 5.162 1,139,731 -0.09(-1.65%)
Sep 11, 2012 5.205 5.268 5.202 5.249 471,077 +0.03(+0.65%)
Sep 10, 2012 5.173 5.225 5.173 5.215 549,827 +0.04(+0.81%)
Sep 07, 2012 5.176 5.189 5.130 5.173 825,850 -0.00(-0.05%)
Sep 06, 2012 5.233 5.239 5.176 5.176 604,150 -0.05(-0.95%)
Sep 05, 2012 5.228 5.267 5.223 5.225 583,839 -0.01(-0.15%)
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.