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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.27 +0.04 (+0.26%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 21, 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 29, 2009 2.059 2.112 2.047 2.098 1,074,681 +0.05(+2.21%)
May 28, 2009 2.013 2.053 2.009 2.053 788,418 +0.04(+1.96%)
May 27, 2009 2.025 2.041 2.006 2.013 959,131 -0.01(-0.29%)
May 26, 2009 1.988 2.041 1.978 2.019 994,963 +0.03(+1.39%)
May 22, 2009 2.008 2.019 1.978 1.992 1,007,588 -0.02(-1.17%)
May 21, 2009 2.039 2.039 1.994 2.015 655,720 -0.03(-1.26%)
May 20, 2009 2.053 2.088 2.033 2.041 987,182 +0.02(+0.88%)
May 19, 2009 1.964 2.051 1.964 2.023 913,289 +0.04(+2.09%)
May 18, 2009 1.923 1.992 1.917 1.982 1,037,943 +0.07(+3.51%)
May 15, 2009 1.889 1.938 1.886 1.915 924,845 +0.00(+0.21%)
May 14, 2009 1.899 1.933 1.857 1.911 817,016 +0.01(+0.42%)
May 13, 2009 1.954 1.962 1.895 1.903 955,180 -0.07(-3.31%)
May 12, 2009 1.960 1.984 1.948 1.968 930,412 +0.00(+0.10%)
May 11, 2009 1.958 1.968 1.936 1.966 780,095 +0.00(+0.00%)
May 08, 2009 1.909 1.966 1.907 1.966 1,072,078 +0.07(+3.86%)
May 07, 2009 1.911 1.936 1.865 1.893 1,138,244 -0.03(-1.34%)
May 06, 2009 1.911 1.944 1.881 1.919 1,198,773 +0.01(+0.62%)
May 05, 2009 1.869 1.907 1.869 1.907 1,242,188 +0.03(+1.79%)
May 04, 2009 1.842 1.905 1.842 1.873 1,351,416 +0.04(+2.26%)
May 01, 2009 1.834 1.834 1.792 1.832 713,654 +0.04(+2.43%)
Apr 30, 2009 1.812 1.818 1.788 1.788 891,982 +0.02(+0.89%)
Apr 29, 2009 1.737 1.786 1.731 1.773 1,269,180 +0.04(+2.51%)
Apr 28, 2009 1.721 1.767 1.710 1.729 597,172 +0.01(+0.46%)
Apr 27, 2009 1.700 1.745 1.698 1.721 939,987 -0.01(-0.57%)
Apr 24, 2009 1.707 1.757 1.698 1.731 979,806 +0.02(+1.27%)
Apr 23, 2009 1.761 1.774 1.700 1.709 1,652,107 -0.05(-2.91%)
Apr 22, 2009 1.779 1.804 1.755 1.761 847,082 -0.05(-2.51%)
Apr 21, 2009 1.698 1.816 1.680 1.806 1,781,411 +0.09(+5.05%)
Apr 20, 2009 1.865 1.869 1.719 1.719 2,314,742 -0.16(-8.60%)
Apr 17, 2009 1.840 1.895 1.834 1.881 1,248,242 +0.02(+1.28%)
Apr 16, 2009 1.806 1.867 1.798 1.857 966,634 +0.06(+3.07%)
Apr 15, 2009 1.723 1.814 1.709 1.802 838,799 +0.04(+2.01%)
Apr 14, 2009 1.790 1.816 1.747 1.767 888,704 -0.02(-1.32%)
Apr 13, 2009 1.741 1.792 1.717 1.790 759,689 +0.06(+3.51%)
Apr 09, 2009 1.725 1.743 1.690 1.730 1,158,630 +0.06(+3.70%)
Apr 08, 2009 1.658 1.668 1.642 1.668 692,276 +0.01(+0.84%)
Apr 07, 2009 1.638 1.658 1.611 1.654 525,929 +0.03(+1.58%)
Apr 06, 2009 1.658 1.662 1.621 1.629 969,785 -0.03(-1.90%)
Apr 03, 2009 1.678 1.694 1.654 1.660 1,113,872 +0.00(+0.12%)
Apr 02, 2009 1.638 1.715 1.621 1.658 1,062,452 +0.06(+3.83%)
Apr 01, 2009 1.500 1.609 1.496 1.597 761,229 +0.02(+1.13%)
Mar 31, 2009 1.585 1.607 1.565 1.579 1,003,753 +0.02(+1.14%)
Mar 30, 2009 1.617 1.652 1.534 1.561 1,509,849 -0.08(-4.93%)
Mar 26, 2009 1.650 1.674 1.579 1.642 2,270,116 -0.03(-1.77%)
Mar 25, 2009 1.629 1.678 1.595 1.672 2,731,632 +0.06(+3.95%)
Mar 24, 2009 1.587 1.638 1.573 1.608 3,160,047 +0.04(+2.24%)
Mar 23, 2009 1.581 1.597 1.550 1.573 3,426,006 +0.13(+8.88%)
Mar 20, 2009 1.419 1.461 1.380 1.445 2,404,081 +0.01(+0.97%)
Mar 19, 2009 1.441 1.453 1.411 1.431 1,215,754 +0.00(+0.28%)
Mar 18, 2009 1.346 1.451 1.344 1.427 1,393,352 +0.06(+4.63%)
Mar 17, 2009 1.346 1.374 1.309 1.364 721,583 -0.01(-0.86%)
Mar 16, 2009 1.334 1.425 1.315 1.376 1,464,934 +0.04(+2.65%)
Mar 13, 2009 1.382 1.392 1.293 1.340 0 -0.05(-3.28%)
Mar 12, 2009 1.224 1.409 1.208 1.386 2,350,726 +0.18(+15.08%)
Mar 11, 2009 1.204 1.270 1.196 1.204 1,964,014 -0.02(-1.77%)
Mar 10, 2009 1.074 1.246 1.056 1.226 2,881,757 +0.14(+13.32%)
Mar 09, 2009 1.094 1.165 1.046 1.082 2,843,387 -0.08(-7.12%)
Mar 06, 2009 1.188 1.216 1.094 1.165 0 -0.13(-10.20%)
Mar 05, 2009 1.336 1.356 1.257 1.297 2,655,652 -0.12(-8.50%)
Mar 04, 2009 1.366 1.429 1.364 1.417 1,644,174 -0.01(-0.96%)
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.