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 (%)
May 24, 2011 4.596 4.609 4.589 4.598 414,271 -0.01(-0.30%)
May 23, 2011 4.614 4.614 4.584 4.612 525,807 -0.02(-0.44%)
May 20, 2011 4.582 4.634 4.582 4.632 1,005,346 +0.06(+1.25%)
May 19, 2011 4.634 4.637 4.570 4.575 718,860 -0.04(-0.84%)
May 18, 2011 4.657 4.675 4.584 4.614 983,650 -0.03(-0.54%)
May 17, 2011 4.621 4.655 4.573 4.639 933,430 +0.03(+0.74%)
May 16, 2011 4.612 4.632 4.589 4.605 510,380 -0.01(-0.20%)
May 13, 2011 4.600 4.650 4.589 4.614 509,929 +0.00(+0.00%)
May 12, 2011 4.564 4.614 4.561 4.614 547,866 +0.03(+0.55%)
May 11, 2011 4.582 4.589 4.559 4.589 597,119 +0.02(+0.45%)
May 10, 2011 4.559 4.577 4.554 4.568 526,797 +0.02(+0.38%)
May 09, 2011 4.549 4.569 4.540 4.551 980,214 +0.00(+0.00%)
May 06, 2011 4.574 4.587 4.540 4.551 748,062 +0.02(+0.50%)
May 05, 2011 4.571 4.585 4.517 4.528 1,134,744 -0.02(-0.40%)
May 04, 2011 4.542 4.596 4.540 4.547 1,192,933 -0.01(-0.30%)
May 03, 2011 4.617 4.628 4.542 4.560 1,192,893 -0.04(-0.84%)
May 02, 2011 4.582 4.599 4.579 4.599 885,512 +0.03(+0.65%)
Apr 29, 2011 4.583 4.596 4.562 4.569 635,654 -0.02(-0.35%)
Apr 28, 2011 4.581 4.592 4.562 4.585 885,987 +0.03(+0.58%)
Apr 27, 2011 4.596 4.596 4.526 4.559 1,882,687 -0.02(-0.48%)
Apr 26, 2011 4.472 4.583 4.472 4.581 1,269,136 +0.06(+1.25%)
Apr 25, 2011 4.472 4.537 4.458 4.524 901,786 +0.03(+0.76%)
Apr 21, 2011 4.474 4.526 4.460 4.490 1,296,072 +0.02(+0.51%)
Apr 20, 2011 4.419 4.483 4.419 4.467 883,066 +0.05(+1.13%)
Apr 19, 2011 4.419 4.424 4.394 4.417 770,967 +0.05(+1.09%)
Apr 18, 2011 4.313 4.381 4.256 4.369 1,249,024 +0.06(+1.32%)
Apr 15, 2011 4.401 4.401 4.313 4.313 1,077,687 -0.07(-1.71%)
Apr 14, 2011 4.340 4.388 4.340 4.388 1,271,916 +0.05(+1.15%)
Apr 13, 2011 4.240 4.376 4.240 4.338 1,980,156 +0.10(+2.36%)
Apr 12, 2011 4.102 4.265 4.090 4.238 2,633,763 +0.09(+2.19%)
Apr 11, 2011 4.338 4.338 4.113 4.147 6,295,916 -0.18(-4.09%)
Apr 08, 2011 4.463 4.483 4.263 4.324 4,548,524 -0.13(-2.95%)
Apr 07, 2011 4.522 4.537 4.383 4.456 3,019,555 -0.06(-1.33%)
Apr 06, 2011 4.523 4.527 4.493 4.516 747,791 +0.02(+0.55%)
Apr 05, 2011 4.484 4.532 4.459 4.491 1,233,273 -0.00(-0.10%)
Apr 04, 2011 4.446 4.536 4.446 4.496 1,827,693 +0.05(+1.12%)
Apr 01, 2011 4.631 4.631 4.243 4.446 8,456,520 -0.24(-5.15%)
Mar 31, 2011 4.739 4.749 4.687 4.687 991,436 -0.05(-1.12%)
Mar 30, 2011 4.796 4.798 4.726 4.741 1,885,921 -0.06(-1.19%)
Mar 29, 2011 4.782 4.798 4.692 4.798 1,740,618 +0.07(+1.48%)
Mar 28, 2011 4.836 4.839 4.708 4.728 3,021,783 -0.11(-2.24%)
Mar 25, 2011 4.764 4.850 4.759 4.836 2,306,334 +0.09(+1.99%)
Mar 24, 2011 4.760 4.778 4.735 4.742 1,435,120 +0.01(+0.15%)
Mar 23, 2011 4.651 4.735 4.651 4.735 1,618,198 +0.08(+1.80%)
Mar 22, 2011 4.660 4.683 4.638 4.651 1,398,090 +0.01(+0.15%)
Mar 21, 2011 4.631 4.658 4.620 4.645 1,034,873 +0.04(+0.88%)
Mar 18, 2011 4.647 4.647 4.561 4.604 1,074,739 +0.06(+1.39%)
Mar 17, 2011 4.523 4.547 4.514 4.541 1,090,487 +0.05(+1.00%)
Mar 16, 2011 4.581 4.611 4.493 4.496 1,258,880 -0.08(-1.78%)
Mar 15, 2011 4.558 4.581 4.554 4.577 1,660,629 +0.00(+0.05%)
Mar 14, 2011 4.604 4.617 4.575 4.575 999,593 -0.04(-0.93%)
Mar 11, 2011 4.570 4.645 4.561 4.617 1,179,458 +0.03(+0.64%)
Mar 10, 2011 4.613 4.613 4.563 4.588 1,951,944 -0.04(-0.83%)
Mar 09, 2011 4.631 4.644 4.543 4.626 2,006,707 -0.01(-0.12%)
Mar 08, 2011 4.574 4.648 4.560 4.632 1,836,851 +0.06(+1.28%)
Mar 07, 2011 4.545 4.587 4.538 4.574 1,354,574 +0.02(+0.49%)
Mar 04, 2011 4.549 4.554 4.524 4.551 1,362,069 -0.00(-0.05%)
Mar 03, 2011 4.569 4.603 4.545 4.554 1,556,461 +0.02(+0.50%)
Mar 02, 2011 4.506 4.545 4.502 4.531 2,269,783 -0.00(-0.10%)
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.