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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 30, 2012 4.703 4.728 4.690 4.698 462,757 -0.01(-0.21%)
Mar 29, 2012 4.670 4.708 4.642 4.708 410,223 +0.03(+0.65%)
Mar 28, 2012 4.705 4.746 4.662 4.678 540,406 -0.03(-0.59%)
Mar 27, 2012 4.731 4.753 4.670 4.705 805,092 -0.04(-0.75%)
Mar 26, 2012 4.816 4.816 4.741 4.741 443,829 -0.07(-1.52%)
Mar 23, 2012 4.784 4.816 4.733 4.814 960,526 +0.04(+0.90%)
Mar 22, 2012 4.733 4.811 4.718 4.771 569,904 +0.04(+0.80%)
Mar 21, 2012 4.693 4.768 4.683 4.733 738,376 +0.03(+0.64%)
Mar 20, 2012 4.619 4.733 4.609 4.703 896,444 +0.05(+1.14%)
Mar 19, 2012 4.670 4.715 4.635 4.650 2,903,509 -0.01(-0.27%)
Mar 16, 2012 4.746 4.748 4.594 4.662 2,613,696 -0.09(-1.96%)
Mar 15, 2012 4.849 4.849 4.753 4.756 865,041 -0.09(-1.77%)
Mar 14, 2012 4.864 4.864 4.781 4.842 883,482 -0.02(-0.36%)
Mar 13, 2012 4.824 4.864 4.824 4.859 1,120,603 +0.04(+0.73%)
Mar 12, 2012 4.834 4.872 4.809 4.824 527,872 -0.02(-0.42%)
Mar 09, 2012 4.874 4.910 4.834 4.844 640,993 -0.04(-0.72%)
Mar 08, 2012 4.816 4.889 4.796 4.879 773,522 +0.08(+1.60%)
Mar 07, 2012 4.705 4.815 4.705 4.802 594,177 +0.11(+2.24%)
Mar 06, 2012 4.830 4.840 4.672 4.697 1,427,092 -0.15(-3.16%)
Mar 05, 2012 4.870 4.875 4.782 4.850 627,165 -0.03(-0.51%)
Mar 02, 2012 4.830 4.875 4.823 4.875 463,677 +0.04(+0.78%)
Mar 01, 2012 4.805 4.848 4.794 4.838 714,446 +0.03(+0.68%)
Feb 29, 2012 4.765 4.810 4.760 4.805 420,709 +0.04(+0.74%)
Feb 28, 2012 4.790 4.810 4.757 4.770 550,381 -0.03(-0.63%)
Feb 27, 2012 4.807 4.810 4.782 4.800 563,102 -0.01(-0.26%)
Feb 24, 2012 4.770 4.812 4.767 4.812 603,156 +0.05(+0.95%)
Feb 23, 2012 4.772 4.792 4.755 4.767 532,271 -0.03(-0.52%)
Feb 22, 2012 4.765 4.795 4.757 4.792 463,430 +0.03(+0.58%)
Feb 21, 2012 4.745 4.797 4.742 4.765 668,721 +0.02(+0.32%)
Feb 17, 2012 4.742 4.755 4.732 4.750 515,436 +0.01(+0.26%)
Feb 16, 2012 4.707 4.737 4.682 4.737 379,651 +0.02(+0.48%)
Feb 15, 2012 4.700 4.722 4.683 4.715 390,021 +0.02(+0.43%)
Feb 14, 2012 4.720 4.722 4.674 4.695 623,020 -0.04(-0.74%)
Feb 13, 2012 4.747 4.747 4.717 4.730 568,790 -0.00(-0.05%)
Feb 10, 2012 4.712 4.737 4.712 4.732 530,469 +0.01(+0.21%)
Feb 09, 2012 4.727 4.750 4.717 4.722 732,042 +0.00(+0.03%)
Feb 08, 2012 4.701 4.738 4.688 4.721 1,142,704 +0.00(+0.05%)
Feb 07, 2012 4.693 4.738 4.691 4.718 612,248 +0.03(+0.64%)
Feb 06, 2012 4.703 4.722 4.664 4.688 903,345 -0.02(-0.48%)
Feb 03, 2012 4.776 4.778 4.696 4.711 1,006,590 -0.05(-1.05%)
Feb 02, 2012 4.726 4.763 4.721 4.761 604,224 +0.03(+0.63%)
Feb 01, 2012 4.731 4.761 4.716 4.731 792,910 +0.02(+0.37%)
Jan 31, 2012 4.666 4.738 4.661 4.713 1,029,454 +0.05(+1.07%)
Jan 30, 2012 4.656 4.693 4.644 4.664 575,041 +0.00(+0.09%)
Jan 27, 2012 4.659 4.676 4.629 4.659 546,218 +0.00(+0.02%)
Jan 26, 2012 4.649 4.669 4.619 4.659 993,093 +0.01(+0.21%)
Jan 25, 2012 4.589 4.651 4.571 4.649 782,309 +0.06(+1.30%)
Jan 24, 2012 4.561 4.594 4.529 4.589 799,386 +0.02(+0.38%)
Jan 23, 2012 4.596 4.596 4.559 4.571 730,486 -0.02(-0.54%)
Jan 20, 2012 4.541 4.606 4.541 4.596 1,037,674 +0.04(+0.93%)
Jan 19, 2012 4.539 4.574 4.510 4.554 859,610 +0.02(+0.44%)
Jan 18, 2012 4.449 4.564 4.439 4.534 946,948 +0.07(+1.56%)
Jan 17, 2012 4.439 4.486 4.407 4.464 1,234,789 +0.05(+1.13%)
Jan 13, 2012 4.387 4.424 4.382 4.414 527,107 -0.00(-0.06%)
Jan 12, 2012 4.364 4.432 4.339 4.417 539,093 +0.04(+0.91%)
Jan 11, 2012 4.349 4.396 4.349 4.377 465,773 +0.00(+0.09%)
Jan 10, 2012 4.398 4.408 4.371 4.373 747,320 +0.00(+0.00%)
Jan 09, 2012 4.380 4.430 4.371 4.373 784,408 -0.02(-0.56%)
Jan 06, 2012 4.373 4.420 4.366 4.398 670,597 +0.02(+0.40%)
Jan 05, 2012 4.368 4.428 4.366 4.380 763,048 +0.02(+0.51%)
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.