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: 1:01 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 (%)
Jul 31, 2009 2.399 2.414 2.369 2.401 685,366 +0.02(+0.66%)
Jul 30, 2009 2.365 2.403 2.364 2.385 707,055 +0.03(+1.08%)
Jul 29, 2009 2.350 2.387 2.320 2.360 838,386 -0.03(-1.23%)
Jul 28, 2009 2.391 2.391 2.360 2.389 841,986 -0.01(-0.41%)
Jul 27, 2009 2.358 2.407 2.354 2.399 1,269,859 +0.04(+1.60%)
Jul 24, 2009 2.330 2.362 2.303 2.361 655,609 +0.03(+1.23%)
Jul 23, 2009 2.320 2.340 2.313 2.332 978,419 +0.02(+0.93%)
Jul 22, 2009 2.293 2.318 2.271 2.311 736,107 +0.00(+0.00%)
Jul 21, 2009 2.295 2.320 2.281 2.311 666,931 +0.02(+0.77%)
Jul 20, 2009 2.281 2.307 2.258 2.293 670,500 +0.03(+1.21%)
Jul 17, 2009 2.271 2.283 2.236 2.266 811,693 -0.02(-0.77%)
Jul 16, 2009 2.273 2.303 2.254 2.283 618,003 +0.01(+0.52%)
Jul 15, 2009 2.252 2.287 2.246 2.271 680,831 +0.04(+1.58%)
Jul 14, 2009 2.238 2.246 2.209 2.236 397,328 -0.00(-0.09%)
Jul 13, 2009 2.207 2.240 2.203 2.238 614,111 +0.05(+2.42%)
Jul 10, 2009 2.217 2.217 2.183 2.185 568,707 -0.03(-1.24%)
Jul 09, 2009 2.203 2.213 2.174 2.213 663,897 +0.01(+0.53%)
Jul 08, 2009 2.236 2.236 2.187 2.201 1,105,864 -0.04(-1.58%)
Jul 07, 2009 2.232 2.256 2.213 2.236 785,332 +0.01(+0.26%)
Jul 06, 2009 2.244 2.258 2.213 2.230 765,967 -0.03(-1.47%)
Jul 02, 2009 2.250 2.279 2.232 2.264 792,338 +0.00(+0.00%)
Jul 01, 2009 2.223 2.279 2.223 2.264 967,241 +0.06(+2.66%)
Jun 30, 2009 2.213 2.230 2.166 2.205 805,963 -0.02(-0.88%)
Jun 29, 2009 2.197 2.232 2.176 2.224 889,352 +0.04(+1.88%)
Jun 26, 2009 2.174 2.197 2.150 2.183 839,704 +0.04(+1.83%)
Jun 25, 2009 2.154 2.317 2.125 2.144 813,419 -0.00(-0.09%)
Jun 24, 2009 2.154 2.179 2.144 2.146 1,135,428 -0.01(-0.27%)
Jun 23, 2009 2.127 2.156 2.125 2.152 652,371 +0.03(+1.20%)
Jun 22, 2009 2.142 2.158 2.117 2.127 1,200,749 -0.03(-1.18%)
Jun 19, 2009 2.150 2.160 2.144 2.152 557,395 -0.00(-0.09%)
Jun 18, 2009 2.154 2.164 2.138 2.154 864,936 +0.02(+0.83%)
Jun 17, 2009 2.150 2.166 2.121 2.136 939,511 -0.00(-0.09%)
Jun 16, 2009 2.083 2.150 2.076 2.138 1,139,038 +0.05(+2.63%)
Jun 15, 2009 2.117 2.170 2.056 2.083 1,296,577 -0.05(-2.21%)
Jun 12, 2009 2.138 2.152 2.107 2.131 1,098,812 -0.01(-0.37%)
Jun 11, 2009 2.174 2.193 2.138 2.138 1,156,182 -0.02(-0.82%)
Jun 10, 2009 2.224 2.232 2.083 2.156 1,500,864 -0.06(-2.74%)
Jun 09, 2009 2.217 2.232 2.193 2.217 853,574 -0.02(-0.70%)
Jun 08, 2009 2.209 2.252 2.203 2.232 995,297 -0.01(-0.35%)
Jun 05, 2009 2.224 2.242 2.213 2.240 1,207,188 +0.03(+1.15%)
Jun 04, 2009 2.164 2.232 2.154 2.215 1,014,223 +0.04(+1.71%)
Jun 03, 2009 2.123 2.177 2.123 2.177 1,885,308 +0.02(+0.82%)
Jun 02, 2009 2.097 2.164 2.095 2.160 1,102,142 +0.07(+3.57%)
Jun 01, 2009 2.121 2.125 2.076 2.085 1,307,884 +0.00(+0.19%)
May 29, 2009 2.042 2.095 2.031 2.082 1,083,338 +0.05(+2.21%)
May 28, 2009 1.997 2.037 1.993 2.037 794,769 +0.04(+1.96%)
May 27, 2009 2.009 2.025 1.990 1.997 966,858 -0.01(-0.29%)
May 26, 2009 1.972 2.025 1.962 2.003 1,002,978 +0.03(+1.39%)
May 22, 2009 1.991 2.003 1.962 1.976 1,015,704 -0.02(-1.18%)
May 21, 2009 2.023 2.023 1.978 1.999 661,002 -0.03(-1.26%)
May 20, 2009 2.037 2.072 2.017 2.025 995,134 +0.02(+0.88%)
May 19, 2009 1.948 2.035 1.948 2.007 920,646 +0.04(+2.09%)
May 18, 2009 1.907 1.976 1.901 1.966 1,046,304 +0.07(+3.51%)
May 15, 2009 1.874 1.923 1.871 1.899 932,295 +0.00(+0.21%)
May 14, 2009 1.884 1.917 1.843 1.896 823,597 +0.01(+0.42%)
May 13, 2009 1.939 1.946 1.880 1.888 962,874 -0.06(-3.31%)
May 12, 2009 1.944 1.968 1.933 1.952 937,907 +0.00(+0.10%)
May 11, 2009 1.943 1.952 1.921 1.950 786,379 +0.00(+0.00%)
May 08, 2009 1.894 1.950 1.892 1.950 1,080,713 +0.07(+3.86%)
May 07, 2009 1.896 1.921 1.850 1.878 1,147,413 -0.03(-1.34%)
May 06, 2009 1.896 1.929 1.866 1.903 1,208,429 +0.01(+0.62%)
May 05, 2009 1.854 1.892 1.854 1.892 1,252,194 +0.03(+1.79%)
May 04, 2009 1.827 1.890 1.827 1.858 1,362,302 +0.04(+2.26%)
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.