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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 2.830 2.820 2.820 2.820 1,272,101 -0.02(-0.62%)
Dec 30, 2009 2.904 2.904 2.800 2.837 1,816,985 -0.07(-2.29%)
Dec 29, 2009 2.935 2.935 2.898 2.904 679,478 -0.02(-0.64%)
Dec 28, 2009 2.922 2.935 2.908 2.923 478,327 +0.00(+0.04%)
Dec 24, 2009 2.908 2.926 2.867 2.922 594,757 +0.04(+1.50%)
Dec 23, 2009 2.888 2.898 2.849 2.879 2,289,781 -0.10(-3.23%)
Dec 22, 2009 2.973 2.986 2.967 2.974 1,055,450 +0.00(+0.07%)
Dec 21, 2009 2.963 2.986 2.961 2.973 1,540,013 +0.03(+1.00%)
Dec 18, 2009 2.922 2.947 2.910 2.943 1,254,114 +0.03(+0.87%)
Dec 17, 2009 2.886 2.922 2.882 2.918 998,132 +0.04(+1.22%)
Dec 16, 2009 2.843 2.894 2.841 2.882 1,495,819 +0.06(+2.08%)
Dec 15, 2009 2.849 2.849 2.820 2.824 848,722 -0.02(-0.76%)
Dec 14, 2009 2.837 2.847 2.828 2.845 763,454 +0.03(+0.96%)
Dec 11, 2009 2.804 2.828 2.785 2.818 884,929 +0.03(+0.99%)
Dec 10, 2009 2.794 2.800 2.779 2.790 652,009 +0.00(+0.00%)
Dec 09, 2009 2.786 2.806 2.781 2.790 905,091 -0.02(-0.70%)
Dec 08, 2009 2.785 2.814 2.781 2.810 662,733 +0.03(+0.91%)
Dec 07, 2009 2.786 2.800 2.761 2.785 774,010 +0.01(+0.28%)
Dec 04, 2009 2.759 2.781 2.751 2.777 1,044,057 +0.03(+1.00%)
Dec 03, 2009 2.769 2.779 2.747 2.749 1,053,438 -0.02(-0.78%)
Dec 02, 2009 2.761 2.779 2.747 2.771 845,959 +0.01(+0.28%)
Dec 01, 2009 2.757 2.765 2.741 2.763 696,765 +0.02(+0.79%)
Nov 30, 2009 2.736 2.741 2.732 2.741 558,652 +0.00(+0.00%)
Nov 27, 2009 2.728 2.747 2.718 2.741 370,262 -0.01(-0.21%)
Nov 25, 2009 2.753 2.753 2.738 2.747 1,148,128 -0.00(-0.14%)
Nov 24, 2009 2.749 2.755 2.741 2.751 997,115 +0.01(+0.21%)
Nov 23, 2009 2.757 2.767 2.741 2.745 727,007 -0.00(-0.14%)
Nov 20, 2009 2.736 2.749 2.736 2.749 931,437 +0.01(+0.29%)
Nov 19, 2009 2.710 2.741 2.710 2.741 752,628 +0.01(+0.29%)
Nov 18, 2009 2.732 2.734 2.724 2.734 564,861 +0.00(+0.07%)
Nov 17, 2009 2.722 2.732 2.722 2.732 946,808 +0.00(+0.07%)
Nov 16, 2009 2.712 2.736 2.712 2.730 814,844 +0.02(+0.80%)
Nov 13, 2009 2.697 2.718 2.702 2.708 676,787 +0.01(+0.41%)
Nov 12, 2009 2.728 2.728 2.692 2.697 874,425 -0.03(-1.26%)
Nov 11, 2009 2.732 2.736 2.716 2.732 727,625 +0.02(+0.79%)
Nov 10, 2009 2.710 2.720 2.675 2.710 1,584,953 -0.01(-0.50%)
Nov 09, 2009 2.738 2.738 2.710 2.724 879,123 -0.02(-0.71%)
Nov 06, 2009 2.751 2.755 2.726 2.743 780,133 +0.00(+0.00%)
Nov 05, 2009 2.761 2.761 2.732 2.743 1,091,933 -0.00(-0.14%)
Nov 04, 2009 2.739 2.751 2.726 2.747 930,911 +0.03(+0.94%)
Nov 03, 2009 2.694 2.724 2.683 2.722 884,158 +0.02(+0.80%)
Nov 02, 2009 2.692 2.712 2.673 2.700 1,268,133 +0.04(+1.32%)
Oct 30, 2009 2.706 2.710 2.663 2.665 1,354,877 -0.04(-1.52%)
Oct 29, 2009 2.687 2.732 2.683 2.706 1,129,177 +0.03(+0.95%)
Oct 28, 2009 2.732 2.736 2.679 2.681 1,520,750 -0.05(-1.86%)
Oct 27, 2009 2.732 2.738 2.722 2.732 1,023,742 +0.00(+0.14%)
Oct 26, 2009 2.738 2.743 2.726 2.728 944,858 -0.01(-0.22%)
Oct 23, 2009 2.740 2.741 2.730 2.734 1,198,925 +0.01(+0.43%)
Oct 22, 2009 2.700 2.722 2.700 2.722 823,464 +0.01(+0.43%)
Oct 21, 2009 2.708 2.722 2.708 2.710 837,303 -0.00(-0.07%)
Oct 20, 2009 2.711 2.720 2.704 2.712 735,786 +0.01(+0.22%)
Oct 19, 2009 2.698 2.716 2.697 2.706 789,208 +0.01(+0.40%)
Oct 16, 2009 2.698 2.706 2.673 2.695 768,990 -0.01(-0.47%)
Oct 15, 2009 2.689 2.712 2.689 2.708 816,902 +0.01(+0.22%)
Oct 14, 2009 2.720 2.722 2.689 2.702 1,201,259 -0.01(-0.22%)
Oct 13, 2009 2.681 2.710 2.671 2.708 971,541 -0.01(-0.36%)
Oct 12, 2009 2.727 2.734 2.710 2.718 1,036,095 -0.02(-0.64%)
Oct 09, 2009 2.724 2.738 2.712 2.736 778,392 +0.01(+0.43%)
Oct 08, 2009 2.741 2.741 2.685 2.724 1,207,035 +0.00(+0.07%)
Oct 07, 2009 2.665 2.723 2.653 2.722 2,157,740 +0.01(+0.29%)
Oct 06, 2009 2.753 2.753 2.712 2.714 1,296,531 -0.02(-0.72%)
Oct 05, 2009 2.681 2.734 2.675 2.734 1,025,407 +0.04(+1.60%)
Oct 02, 2009 2.694 2.706 2.642 2.691 1,048,500 -0.02(-0.87%)
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.