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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.19 -0.15 (-1.05%)
Streaming Delayed Price Updated: 1:53 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, 2012 5.101 5.124 5.075 5.111 684,714 +0.02(+0.36%)
Jul 30, 2012 5.075 5.093 5.044 5.093 441,906 +0.04(+0.77%)
Jul 27, 2012 5.041 5.059 5.038 5.054 289,676 +0.02(+0.36%)
Jul 26, 2012 5.049 5.059 5.028 5.036 533,104 -0.01(-0.26%)
Jul 25, 2012 5.067 5.075 5.023 5.049 418,684 -0.01(-0.10%)
Jul 24, 2012 5.036 5.072 5.033 5.054 489,731 +0.01(+0.15%)
Jul 23, 2012 5.038 5.054 5.015 5.046 525,507 -0.03(-0.61%)
Jul 20, 2012 5.044 5.090 5.028 5.077 747,639 +0.02(+0.36%)
Jul 19, 2012 5.033 5.070 5.031 5.059 419,139 +0.03(+0.52%)
Jul 18, 2012 5.018 5.044 5.013 5.033 478,950 +0.00(+0.00%)
Jul 17, 2012 5.023 5.033 5.015 5.033 317,265 +0.02(+0.36%)
Jul 16, 2012 5.002 5.044 4.995 5.015 362,044 +0.03(+0.62%)
Jul 13, 2012 5.007 5.026 4.984 4.984 317,057 -0.01(-0.26%)
Jul 12, 2012 4.984 5.018 4.974 4.997 259,361 -0.02(-0.41%)
Jul 11, 2012 5.005 5.036 5.000 5.018 444,388 +0.02(+0.36%)
Jul 10, 2012 5.020 5.020 4.982 5.000 478,407 +0.01(+0.10%)
Jul 09, 2012 4.948 5.010 4.948 4.994 641,485 +0.01(+0.26%)
Jul 06, 2012 4.935 4.984 4.927 4.981 426,738 +0.04(+0.78%)
Jul 05, 2012 4.904 4.953 4.896 4.943 576,000 +0.04(+0.74%)
Jul 03, 2012 4.891 4.909 4.886 4.907 408,295 +0.03(+0.53%)
Jul 02, 2012 4.822 4.907 4.822 4.881 650,192 +0.05(+1.12%)
Jun 29, 2012 4.832 4.858 4.811 4.827 395,482 -0.00(-0.05%)
Jun 28, 2012 4.793 4.836 4.788 4.829 501,373 +0.04(+0.86%)
Jun 27, 2012 4.804 4.809 4.783 4.788 464,750 -0.01(-0.27%)
Jun 26, 2012 4.806 4.821 4.724 4.801 605,126 -0.01(-0.16%)
Jun 25, 2012 4.819 4.824 4.762 4.809 714,792 -0.02(-0.32%)
Jun 22, 2012 4.783 4.832 4.780 4.824 301,422 +0.04(+0.81%)
Jun 21, 2012 4.768 4.811 4.768 4.786 537,693 +0.00(+0.00%)
Jun 20, 2012 4.739 4.786 4.724 4.786 622,797 +0.05(+1.14%)
Jun 19, 2012 4.667 4.734 4.667 4.732 509,339 +0.06(+1.27%)
Jun 18, 2012 4.623 4.672 4.622 4.672 345,895 +0.02(+0.33%)
Jun 15, 2012 4.639 4.665 4.624 4.657 383,736 +0.00(+0.00%)
Jun 14, 2012 4.623 4.657 4.623 4.657 273,371 +0.01(+0.17%)
Jun 13, 2012 4.634 4.649 4.595 4.649 412,641 +0.02(+0.50%)
Jun 12, 2012 4.628 4.628 4.582 4.626 510,860 +0.00(+0.06%)
Jun 11, 2012 4.683 4.683 4.613 4.623 546,179 -0.03(-0.66%)
Jun 08, 2012 4.626 4.667 4.603 4.654 406,572 +0.03(+0.67%)
Jun 07, 2012 4.610 4.626 4.587 4.623 499,506 +0.02(+0.50%)
Jun 06, 2012 4.638 4.638 4.585 4.600 898,790 -0.00(-0.06%)
Jun 05, 2012 4.603 4.621 4.569 4.603 623,854 +0.01(+0.17%)
Jun 04, 2012 4.569 4.603 4.521 4.595 686,259 +0.03(+0.56%)
Jun 01, 2012 4.590 4.636 4.551 4.569 511,786 -0.04(-0.89%)
May 31, 2012 4.621 4.621 4.572 4.610 422,603 -0.01(-0.22%)
May 30, 2012 4.644 4.646 4.598 4.621 423,752 -0.03(-0.71%)
May 29, 2012 4.677 4.677 4.644 4.654 402,751 -0.02(-0.49%)
May 25, 2012 4.615 4.677 4.592 4.677 570,111 +0.06(+1.27%)
May 24, 2012 4.554 4.618 4.516 4.618 611,386 +0.06(+1.35%)
May 23, 2012 4.488 4.564 4.480 4.557 405,464 +0.05(+1.19%)
May 22, 2012 4.508 4.546 4.493 4.503 396,498 +0.00(+0.00%)
May 21, 2012 4.449 4.508 4.421 4.503 432,738 +0.06(+1.27%)
May 18, 2012 4.390 4.495 4.390 4.447 517,204 +0.06(+1.28%)
May 17, 2012 4.516 4.559 4.378 4.390 832,523 -0.13(-2.78%)
May 16, 2012 4.521 4.580 4.495 4.516 802,970 -0.01(-0.23%)
May 15, 2012 4.582 4.621 4.508 4.526 907,999 -0.04(-0.84%)
May 14, 2012 4.644 4.667 4.562 4.564 746,589 -0.11(-2.30%)
May 11, 2012 4.672 4.699 4.656 4.672 473,204 -0.00(-0.05%)
May 10, 2012 4.677 4.679 4.633 4.674 693,963 +0.03(+0.61%)
May 09, 2012 4.638 4.661 4.636 4.646 535,543 +0.00(+0.00%)
May 08, 2012 4.659 4.669 4.636 4.646 674,228 -0.01(-0.27%)
May 07, 2012 4.626 4.662 4.626 4.659 615,550 +0.04(+0.77%)
May 04, 2012 4.631 4.651 4.618 4.623 518,174 -0.00(-0.05%)
May 03, 2012 4.636 4.641 4.623 4.626 450,149 -0.01(-0.22%)
May 02, 2012 4.677 4.702 4.633 4.636 1,547,232 +0.03(+0.55%)
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.