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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.24 -0.10 (-0.66%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
May 31, 2012 4.620 4.620 4.571 4.609 422,699 -0.01(-0.22%)
May 30, 2012 4.643 4.645 4.597 4.620 423,848 -0.03(-0.71%)
May 29, 2012 4.676 4.676 4.643 4.653 402,843 -0.02(-0.49%)
May 25, 2012 4.614 4.676 4.591 4.676 570,240 +0.06(+1.27%)
May 24, 2012 4.553 4.617 4.515 4.617 611,524 +0.06(+1.35%)
May 23, 2012 4.487 4.563 4.479 4.556 405,556 +0.05(+1.19%)
May 22, 2012 4.507 4.545 4.492 4.502 396,587 +0.00(+0.00%)
May 21, 2012 4.448 4.507 4.420 4.502 432,836 +0.06(+1.27%)
May 18, 2012 4.389 4.494 4.389 4.446 517,321 +0.06(+1.28%)
May 17, 2012 4.515 4.558 4.377 4.389 832,712 -0.13(-2.78%)
May 16, 2012 4.520 4.579 4.494 4.515 803,152 -0.01(-0.23%)
May 15, 2012 4.581 4.620 4.507 4.525 908,205 -0.04(-0.84%)
May 14, 2012 4.643 4.666 4.561 4.563 746,758 -0.11(-2.30%)
May 11, 2012 4.671 4.698 4.655 4.671 473,311 -0.00(-0.05%)
May 10, 2012 4.676 4.678 4.632 4.673 694,120 +0.03(+0.61%)
May 09, 2012 4.637 4.660 4.635 4.645 535,664 +0.00(+0.00%)
May 08, 2012 4.658 4.668 4.635 4.645 674,381 -0.01(-0.27%)
May 07, 2012 4.625 4.661 4.625 4.658 615,689 +0.04(+0.77%)
May 04, 2012 4.630 4.650 4.617 4.622 518,291 -0.00(-0.05%)
May 03, 2012 4.635 4.640 4.622 4.625 450,251 -0.01(-0.22%)
May 02, 2012 4.676 4.701 4.632 4.635 1,547,582 +0.03(+0.55%)
May 01, 2012 4.640 4.660 4.610 4.610 617,154 -0.01(-0.11%)
Apr 30, 2012 4.592 4.625 4.592 4.615 372,045 -0.00(-0.06%)
Apr 27, 2012 4.622 4.632 4.587 4.617 567,959 -0.01(-0.22%)
Apr 26, 2012 4.594 4.630 4.587 4.627 376,565 +0.03(+0.72%)
Apr 25, 2012 4.589 4.617 4.587 4.594 369,403 -0.00(-0.06%)
Apr 24, 2012 4.561 4.610 4.561 4.597 467,041 +0.02(+0.50%)
Apr 23, 2012 4.574 4.602 4.554 4.574 674,436 -0.01(-0.17%)
Apr 20, 2012 4.625 4.643 4.579 4.582 382,794 -0.05(-0.99%)
Apr 19, 2012 4.615 4.660 4.612 4.627 531,954 +0.01(+0.32%)
Apr 18, 2012 4.612 4.643 4.607 4.612 556,871 -0.01(-0.21%)
Apr 17, 2012 4.612 4.637 4.599 4.622 454,464 +0.03(+0.55%)
Apr 16, 2012 4.597 4.627 4.564 4.597 303,836 +0.05(+1.00%)
Apr 13, 2012 4.554 4.579 4.528 4.551 484,074 -0.03(-0.72%)
Apr 12, 2012 4.582 4.599 4.541 4.584 354,314 +0.02(+0.33%)
Apr 11, 2012 4.554 4.602 4.526 4.569 810,405 +0.06(+1.35%)
Apr 10, 2012 4.587 4.604 4.480 4.508 1,184,561 -0.11(-2.28%)
Apr 09, 2012 4.628 4.631 4.573 4.613 1,285,008 -0.01(-0.27%)
Apr 05, 2012 4.853 4.853 4.621 4.626 580,121 -0.06(-1.19%)
Apr 04, 2012 4.702 4.712 4.671 4.681 612,827 -0.03(-0.64%)
Apr 03, 2012 4.732 4.732 4.697 4.712 523,946 -0.01(-0.21%)
Apr 02, 2012 4.697 4.722 4.666 4.722 598,978 +0.03(+0.54%)
Mar 30, 2012 4.702 4.727 4.689 4.697 462,861 -0.01(-0.21%)
Mar 29, 2012 4.669 4.707 4.641 4.707 410,316 +0.03(+0.65%)
Mar 28, 2012 4.704 4.745 4.661 4.676 540,529 -0.03(-0.59%)
Mar 27, 2012 4.729 4.752 4.669 4.704 805,274 -0.04(-0.75%)
Mar 26, 2012 4.815 4.815 4.740 4.740 443,929 -0.07(-1.52%)
Mar 23, 2012 4.782 4.815 4.732 4.813 960,743 +0.04(+0.90%)
Mar 22, 2012 4.732 4.810 4.717 4.770 570,033 +0.04(+0.80%)
Mar 21, 2012 4.692 4.767 4.681 4.732 738,543 +0.03(+0.64%)
Mar 20, 2012 4.618 4.732 4.608 4.702 896,647 +0.05(+1.14%)
Mar 19, 2012 4.669 4.714 4.634 4.649 2,904,166 -0.01(-0.27%)
Mar 16, 2012 4.745 4.747 4.593 4.661 2,614,288 -0.09(-1.96%)
Mar 15, 2012 4.848 4.848 4.752 4.755 865,237 -0.09(-1.77%)
Mar 14, 2012 4.863 4.863 4.780 4.840 883,682 -0.02(-0.36%)
Mar 13, 2012 4.823 4.863 4.823 4.858 1,120,856 +0.04(+0.73%)
Mar 12, 2012 4.833 4.871 4.808 4.823 527,992 -0.02(-0.42%)
Mar 09, 2012 4.873 4.909 4.833 4.843 641,138 -0.04(-0.72%)
Mar 08, 2012 4.815 4.888 4.795 4.878 773,697 +0.08(+1.60%)
Mar 07, 2012 4.704 4.814 4.704 4.801 594,311 +0.11(+2.24%)
Mar 06, 2012 4.829 4.839 4.671 4.696 1,427,415 -0.15(-3.16%)
Mar 05, 2012 4.869 4.874 4.781 4.849 627,307 -0.03(-0.51%)
Mar 02, 2012 4.829 4.874 4.821 4.874 463,782 +0.04(+0.78%)
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.