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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.32 -0.02 (-0.10%)
Streaming Delayed Price Updated: 3:42 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 (%)
Sep 30, 2011 3.865 3.909 3.837 3.867 655,997 -0.03(-0.66%)
Sep 29, 2011 3.914 3.931 3.872 3.893 503,175 +0.01(+0.18%)
Sep 28, 2011 3.835 3.898 3.818 3.886 1,017,667 +0.05(+1.34%)
Sep 27, 2011 3.792 3.891 3.757 3.835 1,247,592 +0.06(+1.55%)
Sep 26, 2011 3.844 3.867 3.701 3.776 2,371,878 -0.08(-2.18%)
Sep 23, 2011 3.991 4.003 3.776 3.860 2,941,384 -0.16(-3.90%)
Sep 22, 2011 4.059 4.089 3.998 4.017 1,092,585 -0.10(-2.50%)
Sep 21, 2011 4.192 4.195 4.115 4.120 572,666 -0.03(-0.79%)
Sep 20, 2011 4.061 4.162 4.061 4.153 753,368 +0.08(+1.89%)
Sep 19, 2011 3.984 4.085 3.947 4.075 1,121,407 +0.06(+1.40%)
Sep 16, 2011 4.064 4.075 4.010 4.019 1,369,954 -0.05(-1.21%)
Sep 15, 2011 4.160 4.169 4.066 4.068 1,688,997 -0.10(-2.47%)
Sep 14, 2011 4.190 4.206 4.129 4.171 1,106,134 -0.02(-0.50%)
Sep 13, 2011 4.258 4.258 4.181 4.192 907,725 -0.04(-0.99%)
Sep 12, 2011 4.223 4.255 4.213 4.234 689,519 -0.05(-1.25%)
Sep 09, 2011 4.321 4.351 4.270 4.288 497,966 -0.07(-1.50%)
Sep 08, 2011 4.363 4.365 4.335 4.354 186,040 -0.00(-0.08%)
Sep 07, 2011 4.283 4.364 4.283 4.357 491,519 +0.09(+2.12%)
Sep 06, 2011 4.229 4.289 4.229 4.267 524,250 -0.05(-1.13%)
Sep 02, 2011 4.260 4.387 4.241 4.315 816,589 -0.06(-1.38%)
Sep 01, 2011 4.425 4.429 4.373 4.376 974,545 -0.05(-1.10%)
Aug 31, 2011 4.415 4.450 4.390 4.425 842,589 +0.03(+0.74%)
Aug 30, 2011 4.325 4.411 4.320 4.392 882,997 +0.03(+0.80%)
Aug 29, 2011 4.269 4.357 4.253 4.357 719,877 +0.10(+2.46%)
Aug 26, 2011 4.197 4.267 4.188 4.253 929,175 +0.03(+0.77%)
Aug 25, 2011 4.260 4.262 4.197 4.220 846,316 -0.02(-0.55%)
Aug 24, 2011 4.248 4.259 4.225 4.243 486,321 -0.01(-0.22%)
Aug 23, 2011 4.234 4.273 4.222 4.253 1,330,077 +0.00(+0.11%)
Aug 22, 2011 4.301 4.322 4.211 4.248 1,256,142 -0.03(-0.76%)
Aug 19, 2011 4.299 4.380 4.260 4.280 1,046,121 -0.04(-0.91%)
Aug 18, 2011 4.311 4.341 4.241 4.320 1,068,283 -0.08(-1.74%)
Aug 17, 2011 4.378 4.441 4.378 4.397 786,638 +0.02(+0.37%)
Aug 16, 2011 4.425 4.441 4.369 4.380 809,282 -0.07(-1.46%)
Aug 15, 2011 4.353 4.450 4.346 4.445 1,300,759 +0.10(+2.30%)
Aug 12, 2011 4.397 4.413 4.322 4.346 1,072,758 -0.05(-1.16%)
Aug 11, 2011 4.287 4.438 4.273 4.397 1,647,112 +0.13(+2.99%)
Aug 10, 2011 4.362 4.369 4.241 4.269 1,770,870 -0.06(-1.29%)
Aug 09, 2011 4.304 4.341 4.011 4.325 2,835,418 +0.19(+4.58%)
Aug 08, 2011 4.276 4.281 4.029 4.135 5,011,199 -0.32(-7.15%)
Aug 05, 2011 4.507 4.528 4.274 4.454 2,775,679 -0.05(-1.18%)
Aug 04, 2011 4.576 4.576 4.495 4.507 1,527,564 -0.07(-1.56%)
Aug 03, 2011 4.592 4.613 4.509 4.579 1,482,972 -0.01(-0.30%)
Aug 02, 2011 4.599 4.634 4.565 4.592 899,557 +0.01(+0.25%)
Aug 01, 2011 4.606 4.666 4.493 4.581 1,359,860 +0.12(+2.59%)
Jul 29, 2011 4.410 4.528 4.396 4.465 1,432,852 +0.02(+0.52%)
Jul 28, 2011 4.449 4.477 4.394 4.442 1,211,170 +0.01(+0.16%)
Jul 27, 2011 4.539 4.560 4.431 4.435 2,035,107 -0.15(-3.18%)
Jul 26, 2011 4.613 4.627 4.516 4.581 1,235,493 -0.00(-0.05%)
Jul 25, 2011 4.632 4.680 4.583 4.583 1,169,817 -0.10(-2.07%)
Jul 22, 2011 4.673 4.687 4.673 4.680 499,001 -0.00(-0.10%)
Jul 21, 2011 4.639 4.685 4.615 4.685 657,692 +0.08(+1.76%)
Jul 20, 2011 4.574 4.636 4.574 4.604 849,451 +0.03(+0.71%)
Jul 19, 2011 4.579 4.592 4.516 4.572 972,250 +0.03(+0.71%)
Jul 18, 2011 4.609 4.625 4.498 4.539 1,939,780 -0.07(-1.55%)
Jul 15, 2011 4.645 4.659 4.599 4.611 1,727,682 -0.05(-1.14%)
Jul 14, 2011 4.738 4.738 4.648 4.664 889,799 -0.07(-1.46%)
Jul 13, 2011 4.706 4.738 4.682 4.733 729,930 +0.02(+0.39%)
Jul 12, 2011 4.756 4.766 4.706 4.715 1,635,829 -0.06(-1.26%)
Jul 11, 2011 4.802 4.819 4.772 4.775 658,974 -0.04(-0.91%)
Jul 08, 2011 4.777 4.823 4.767 4.819 849,524 +0.04(+0.82%)
Jul 07, 2011 4.777 4.786 4.760 4.779 1,121,179 +0.02(+0.36%)
Jul 06, 2011 4.760 4.767 4.748 4.762 957,567 -0.00(-0.10%)
Jul 05, 2011 4.746 4.769 4.716 4.767 1,554,535 +0.02(+0.37%)
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.