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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2010 3.256 3.282 3.246 3.270 1,607,521 +0.03(+0.87%)
Feb 25, 2010 3.234 3.256 3.202 3.242 1,131,829 -0.00(-0.12%)
Feb 24, 2010 3.184 3.252 3.184 3.246 1,405,286 +0.07(+2.08%)
Feb 23, 2010 3.212 3.228 3.158 3.180 1,649,268 -0.02(-0.63%)
Feb 22, 2010 3.288 3.296 3.194 3.200 2,204,403 -0.07(-2.26%)
Feb 19, 2010 3.252 3.286 3.220 3.274 1,827,667 +0.03(+1.05%)
Feb 18, 2010 3.198 3.240 3.178 3.240 1,607,251 +0.05(+1.44%)
Feb 17, 2010 3.158 3.196 3.138 3.194 1,600,968 +0.05(+1.53%)
Feb 16, 2010 3.194 3.206 3.134 3.146 2,490,402 +0.00(+0.02%)
Feb 12, 2010 3.186 3.145 3.145 3.145 3,537,434 -0.06(-1.78%)
Feb 11, 2010 3.264 3.264 3.190 3.202 2,449,428 -0.05(-1.42%)
Feb 10, 2010 3.248 3.252 3.234 3.248 1,480,537 -0.01(-0.31%)
Feb 09, 2010 3.256 3.272 3.222 3.258 3,047,279 +0.06(+1.72%)
Feb 08, 2010 3.201 3.269 3.187 3.203 3,370,829 +0.02(+0.63%)
Feb 05, 2010 3.177 3.197 3.113 3.183 3,144,012 +0.00(+0.06%)
Feb 04, 2010 3.183 3.193 3.153 3.181 3,264,440 -0.02(-0.50%)
Feb 03, 2010 3.169 3.205 3.145 3.197 3,906,116 +0.03(+1.07%)
Feb 02, 2010 3.094 3.163 3.088 3.163 3,560,147 +0.09(+2.78%)
Feb 01, 2010 3.038 3.080 3.026 3.078 4,683,104 +0.14(+4.74%)
Jan 29, 2010 2.950 2.968 2.935 2.938 873,645 -0.01(-0.20%)
Jan 28, 2010 2.954 2.964 2.905 2.944 1,051,623 -0.01(-0.44%)
Jan 27, 2010 2.974 2.974 2.952 2.957 853,935 -0.01(-0.49%)
Jan 26, 2010 2.954 2.982 2.954 2.972 992,092 +0.01(+0.27%)
Jan 25, 2010 2.966 2.984 2.960 2.964 1,016,798 +0.02(+0.61%)
Jan 22, 2010 2.990 2.996 2.939 2.946 2,038,845 -0.04(-1.20%)
Jan 21, 2010 2.976 2.995 2.972 2.982 945,546 +0.01(+0.20%)
Jan 20, 2010 2.984 2.992 2.956 2.976 890,946 -0.01(-0.33%)
Jan 19, 2010 2.984 2.996 2.976 2.986 1,285,321 +0.01(+0.33%)
Jan 15, 2010 2.972 2.976 2.976 2.976 773,097 +0.02(+0.54%)
Jan 14, 2010 2.952 2.964 2.946 2.960 874,796 +0.00(+0.00%)
Jan 13, 2010 2.930 2.960 2.930 2.960 521,237 +0.02(+0.68%)
Jan 12, 2010 2.912 2.944 2.910 2.940 699,773 +0.02(+0.58%)
Jan 11, 2010 2.908 2.936 2.878 2.923 1,241,793 +0.04(+1.44%)
Jan 08, 2010 2.882 2.890 2.864 2.882 782,557 -0.00(-0.07%)
Jan 07, 2010 2.870 2.896 2.870 2.884 829,706 +0.00(+0.07%)
Jan 06, 2010 2.848 2.896 2.842 2.882 1,284,955 +0.05(+1.88%)
Jan 05, 2010 2.752 2.846 2.752 2.829 2,216,837 +0.09(+3.47%)
Jan 04, 2010 2.872 2.876 2.716 2.734 5,275,327 -0.11(-3.82%)
Dec 31, 2009 2.852 2.842 2.842 2.842 1,261,935 -0.02(-0.62%)
Dec 30, 2009 2.927 2.927 2.823 2.860 1,802,465 -0.07(-2.29%)
Dec 29, 2009 2.959 2.959 2.921 2.927 674,048 -0.02(-0.64%)
Dec 28, 2009 2.945 2.959 2.931 2.946 474,505 +0.00(+0.04%)
Dec 24, 2009 2.931 2.949 2.890 2.945 590,004 +0.04(+1.50%)
Dec 23, 2009 2.912 2.921 2.872 2.902 2,271,484 -0.10(-3.23%)
Dec 22, 2009 2.996 3.010 2.991 2.998 1,047,016 +0.00(+0.07%)
Dec 21, 2009 2.987 3.010 2.985 2.996 1,527,707 +0.03(+1.00%)
Dec 18, 2009 2.945 2.971 2.933 2.967 1,244,093 +0.03(+0.87%)
Dec 17, 2009 2.910 2.945 2.906 2.941 990,156 +0.04(+1.22%)
Dec 16, 2009 2.866 2.917 2.864 2.906 1,483,866 +0.06(+2.08%)
Dec 15, 2009 2.872 2.872 2.842 2.846 841,940 -0.02(-0.76%)
Dec 14, 2009 2.860 2.870 2.850 2.868 757,353 +0.03(+0.96%)
Dec 11, 2009 2.827 2.850 2.807 2.841 877,858 +0.03(+0.99%)
Dec 10, 2009 2.817 2.823 2.801 2.813 646,799 +0.00(+0.00%)
Dec 09, 2009 2.809 2.829 2.803 2.813 897,858 -0.02(-0.70%)
Dec 08, 2009 2.807 2.837 2.804 2.833 657,437 +0.03(+0.91%)
Dec 07, 2009 2.809 2.823 2.783 2.807 767,825 +0.01(+0.28%)
Dec 04, 2009 2.781 2.803 2.773 2.799 1,035,714 +0.03(+1.00%)
Dec 03, 2009 2.791 2.801 2.769 2.771 1,045,020 -0.02(-0.78%)
Dec 02, 2009 2.783 2.801 2.769 2.793 839,199 +0.01(+0.28%)
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.