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 (%)
Jun 30, 2009 2.212 2.230 2.165 2.204 806,146 -0.02(-0.88%)
Jun 29, 2009 2.197 2.232 2.175 2.224 889,553 +0.04(+1.88%)
Jun 26, 2009 2.173 2.197 2.150 2.183 839,894 +0.04(+1.83%)
Jun 25, 2009 2.154 2.317 2.124 2.144 813,603 -0.00(-0.09%)
Jun 24, 2009 2.154 2.179 2.144 2.146 1,135,685 -0.01(-0.27%)
Jun 23, 2009 2.126 2.155 2.124 2.152 652,519 +0.03(+1.20%)
Jun 22, 2009 2.142 2.157 2.116 2.126 1,201,021 -0.03(-1.18%)
Jun 19, 2009 2.150 2.160 2.144 2.152 557,522 -0.00(-0.09%)
Jun 18, 2009 2.154 2.163 2.138 2.154 865,132 +0.02(+0.82%)
Jun 17, 2009 2.150 2.165 2.120 2.136 939,724 -0.00(-0.09%)
Jun 16, 2009 2.083 2.150 2.075 2.138 1,139,296 +0.05(+2.63%)
Jun 15, 2009 2.116 2.169 2.056 2.083 1,296,871 -0.05(-2.21%)
Jun 12, 2009 2.138 2.152 2.107 2.130 1,099,061 -0.01(-0.37%)
Jun 11, 2009 2.173 2.193 2.138 2.138 1,156,444 -0.02(-0.82%)
Jun 10, 2009 2.224 2.232 2.083 2.155 1,501,204 -0.06(-2.74%)
Jun 09, 2009 2.216 2.232 2.193 2.216 853,767 -0.02(-0.70%)
Jun 08, 2009 2.208 2.251 2.202 2.232 995,523 -0.01(-0.35%)
Jun 05, 2009 2.224 2.242 2.212 2.240 1,207,462 +0.03(+1.15%)
Jun 04, 2009 2.163 2.232 2.154 2.214 1,014,453 +0.04(+1.71%)
Jun 03, 2009 2.122 2.177 2.122 2.177 1,885,736 +0.02(+0.82%)
Jun 02, 2009 2.097 2.163 2.095 2.159 1,102,391 +0.07(+3.57%)
Jun 01, 2009 2.120 2.125 2.075 2.085 1,308,180 +0.00(+0.19%)
May 29, 2009 2.042 2.095 2.030 2.081 1,083,584 +0.05(+2.21%)
May 28, 2009 1.997 2.036 1.993 2.036 794,949 +0.04(+1.96%)
May 27, 2009 2.009 2.024 1.989 1.997 967,077 -0.01(-0.29%)
May 26, 2009 1.971 2.024 1.962 2.003 1,003,205 +0.03(+1.39%)
May 22, 2009 1.991 2.003 1.962 1.975 1,015,934 -0.02(-1.18%)
May 21, 2009 2.022 2.022 1.977 1.999 661,152 -0.03(-1.26%)
May 20, 2009 2.036 2.071 2.016 2.024 995,359 +0.02(+0.88%)
May 19, 2009 1.948 2.034 1.948 2.007 920,855 +0.04(+2.09%)
May 18, 2009 1.907 1.975 1.901 1.966 1,046,541 +0.07(+3.51%)
May 15, 2009 1.874 1.922 1.870 1.899 932,506 +0.00(+0.21%)
May 14, 2009 1.883 1.917 1.842 1.895 823,784 +0.01(+0.41%)
May 13, 2009 1.938 1.946 1.879 1.887 963,093 -0.06(-3.31%)
May 12, 2009 1.944 1.968 1.932 1.952 938,120 +0.00(+0.10%)
May 11, 2009 1.942 1.952 1.921 1.950 786,557 +0.00(+0.00%)
May 08, 2009 1.893 1.950 1.891 1.950 1,080,958 +0.07(+3.86%)
May 07, 2009 1.895 1.921 1.850 1.877 1,147,673 -0.03(-1.34%)
May 06, 2009 1.895 1.928 1.866 1.903 1,208,703 +0.01(+0.62%)
May 05, 2009 1.854 1.891 1.854 1.891 1,252,478 +0.03(+1.79%)
May 04, 2009 1.827 1.889 1.827 1.858 1,362,611 +0.04(+2.26%)
May 01, 2009 1.819 1.819 1.778 1.817 719,566 +0.04(+2.43%)
Apr 30, 2009 1.797 1.803 1.774 1.774 899,371 +0.02(+0.89%)
Apr 29, 2009 1.723 1.772 1.717 1.758 1,279,693 +0.04(+2.51%)
Apr 28, 2009 1.707 1.752 1.696 1.715 602,119 +0.01(+0.46%)
Apr 27, 2009 1.686 1.731 1.684 1.707 947,774 -0.01(-0.57%)
Apr 24, 2009 1.693 1.742 1.684 1.717 987,922 +0.02(+1.27%)
Apr 23, 2009 1.746 1.760 1.686 1.695 1,665,793 -0.05(-2.91%)
Apr 22, 2009 1.764 1.789 1.740 1.746 854,099 -0.05(-2.51%)
Apr 21, 2009 1.684 1.801 1.666 1.791 1,796,168 +0.09(+5.05%)
Apr 20, 2009 1.850 1.854 1.705 1.705 2,333,917 -0.16(-8.60%)
Apr 17, 2009 1.825 1.879 1.819 1.866 1,258,582 +0.02(+1.28%)
Apr 16, 2009 1.791 1.852 1.784 1.842 974,642 +0.05(+3.07%)
Apr 15, 2009 1.709 1.799 1.695 1.787 845,748 +0.04(+2.01%)
Apr 14, 2009 1.776 1.801 1.733 1.752 896,066 -0.02(-1.32%)
Apr 13, 2009 1.727 1.778 1.703 1.776 765,982 +0.06(+3.51%)
Apr 09, 2009 1.711 1.729 1.676 1.716 1,168,228 +0.06(+3.70%)
Apr 08, 2009 1.645 1.654 1.629 1.654 698,011 +0.01(+0.84%)
Apr 07, 2009 1.625 1.645 1.598 1.641 530,286 +0.03(+1.58%)
Apr 06, 2009 1.645 1.648 1.607 1.615 977,819 -0.03(-1.90%)
Apr 03, 2009 1.664 1.680 1.641 1.646 1,123,099 +0.00(+0.12%)
Apr 02, 2009 1.625 1.701 1.607 1.645 1,071,253 +0.06(+3.83%)
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.