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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.04 (+0.32%)
Streaming Delayed Price Updated: 1:09 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 24, 2011 4.635 4.649 4.628 4.637 410,775 -0.01(-0.30%)
May 23, 2011 4.653 4.653 4.623 4.651 521,369 -0.02(-0.44%)
May 20, 2011 4.621 4.674 4.621 4.672 996,860 +0.06(+1.25%)
May 19, 2011 4.674 4.676 4.609 4.614 712,793 -0.04(-0.84%)
May 18, 2011 4.697 4.715 4.623 4.653 975,348 -0.03(-0.54%)
May 17, 2011 4.660 4.695 4.612 4.678 925,551 +0.03(+0.74%)
May 16, 2011 4.651 4.672 4.628 4.644 506,072 -0.01(-0.20%)
May 13, 2011 4.639 4.690 4.628 4.653 505,625 +0.00(+0.00%)
May 12, 2011 4.602 4.653 4.600 4.653 543,242 +0.03(+0.55%)
May 11, 2011 4.621 4.628 4.598 4.628 592,079 +0.02(+0.45%)
May 10, 2011 4.598 4.616 4.593 4.607 522,351 +0.02(+0.38%)
May 09, 2011 4.588 4.608 4.578 4.590 971,940 +0.00(+0.00%)
May 06, 2011 4.613 4.626 4.578 4.590 741,748 +0.02(+0.50%)
May 05, 2011 4.610 4.624 4.555 4.567 1,125,166 -0.02(-0.40%)
May 04, 2011 4.581 4.636 4.578 4.585 1,182,864 -0.01(-0.30%)
May 03, 2011 4.656 4.668 4.581 4.599 1,182,824 -0.04(-0.84%)
May 02, 2011 4.621 4.638 4.617 4.638 878,037 +0.03(+0.65%)
Apr 29, 2011 4.622 4.636 4.601 4.608 630,288 -0.02(-0.35%)
Apr 28, 2011 4.620 4.631 4.601 4.624 878,509 +0.03(+0.58%)
Apr 27, 2011 4.636 4.636 4.565 4.598 1,866,796 -0.02(-0.48%)
Apr 26, 2011 4.510 4.622 4.510 4.620 1,258,424 +0.06(+1.25%)
Apr 25, 2011 4.510 4.576 4.496 4.562 894,174 +0.03(+0.76%)
Apr 21, 2011 4.512 4.565 4.498 4.528 1,285,132 +0.02(+0.51%)
Apr 20, 2011 4.457 4.521 4.457 4.505 875,613 +0.05(+1.13%)
Apr 19, 2011 4.457 4.462 4.432 4.455 764,459 +0.05(+1.09%)
Apr 18, 2011 4.349 4.418 4.292 4.407 1,238,482 +0.06(+1.32%)
Apr 15, 2011 4.439 4.439 4.349 4.349 1,068,591 -0.08(-1.71%)
Apr 14, 2011 4.377 4.425 4.377 4.425 1,261,180 +0.05(+1.15%)
Apr 13, 2011 4.276 4.414 4.276 4.375 1,963,443 +0.10(+2.36%)
Apr 12, 2011 4.137 4.301 4.125 4.274 2,611,533 +0.09(+2.19%)
Apr 11, 2011 4.375 4.375 4.148 4.182 6,242,775 -0.18(-4.09%)
Apr 08, 2011 4.501 4.521 4.299 4.361 4,510,132 -0.13(-2.95%)
Apr 07, 2011 4.560 4.576 4.420 4.494 2,994,068 -0.06(-1.33%)
Apr 06, 2011 4.561 4.566 4.532 4.554 741,479 +0.03(+0.55%)
Apr 05, 2011 4.522 4.570 4.497 4.529 1,222,864 -0.00(-0.10%)
Apr 04, 2011 4.484 4.575 4.484 4.534 1,812,266 +0.05(+1.12%)
Apr 01, 2011 4.670 4.670 4.279 4.484 8,385,143 -0.24(-5.15%)
Mar 31, 2011 4.780 4.789 4.727 4.727 983,068 -0.05(-1.12%)
Mar 30, 2011 4.837 4.839 4.766 4.781 1,870,003 -0.06(-1.19%)
Mar 29, 2011 4.823 4.839 4.732 4.839 1,725,927 +0.07(+1.48%)
Mar 28, 2011 4.878 4.880 4.748 4.768 2,996,277 -0.11(-2.24%)
Mar 25, 2011 4.805 4.891 4.799 4.878 2,286,867 +0.10(+1.99%)
Mar 24, 2011 4.800 4.818 4.775 4.782 1,423,007 +0.01(+0.15%)
Mar 23, 2011 4.691 4.775 4.691 4.775 1,604,539 +0.08(+1.80%)
Mar 22, 2011 4.700 4.723 4.677 4.691 1,386,290 +0.01(+0.15%)
Mar 21, 2011 4.670 4.698 4.659 4.684 1,026,139 +0.04(+0.88%)
Mar 18, 2011 4.686 4.686 4.600 4.643 1,065,668 +0.06(+1.39%)
Mar 17, 2011 4.561 4.586 4.552 4.579 1,081,283 +0.05(+1.00%)
Mar 16, 2011 4.620 4.651 4.532 4.534 1,248,255 -0.08(-1.78%)
Mar 15, 2011 4.597 4.620 4.593 4.616 1,646,613 +0.00(+0.05%)
Mar 14, 2011 4.643 4.657 4.613 4.613 991,156 -0.04(-0.93%)
Mar 11, 2011 4.609 4.684 4.600 4.657 1,169,503 +0.03(+0.64%)
Mar 10, 2011 4.652 4.652 4.602 4.627 1,935,468 -0.04(-0.83%)
Mar 09, 2011 4.670 4.684 4.582 4.666 1,989,769 -0.01(-0.12%)
Mar 08, 2011 4.613 4.687 4.599 4.672 1,821,347 +0.06(+1.28%)
Mar 07, 2011 4.583 4.626 4.576 4.613 1,343,141 +0.02(+0.49%)
Mar 04, 2011 4.588 4.592 4.563 4.590 1,350,573 -0.00(-0.05%)
Mar 03, 2011 4.608 4.642 4.583 4.592 1,543,324 +0.02(+0.50%)
Mar 02, 2011 4.545 4.583 4.540 4.570 2,250,625 -0.00(-0.10%)
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.