Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.49 -0.12 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2010 3.587 3.612 3.587 3.595 840,671 -0.00(-0.13%)
Aug 30, 2010 3.562 3.603 3.562 3.600 641,243 +0.03(+0.83%)
Aug 27, 2010 3.570 3.593 3.555 3.570 707,178 +0.00(+0.06%)
Aug 26, 2010 3.626 3.626 3.568 3.568 1,039,811 -0.03(-0.70%)
Aug 25, 2010 3.616 3.630 3.580 3.593 1,232,432 -0.03(-0.86%)
Aug 24, 2010 3.656 3.660 3.624 3.624 866,044 -0.04(-0.97%)
Aug 23, 2010 3.695 3.704 3.660 3.660 660,814 -0.04(-0.96%)
Aug 20, 2010 3.616 3.708 3.616 3.695 1,134,992 +0.06(+1.67%)
Aug 19, 2010 3.630 3.656 3.616 3.635 1,177,833 -0.01(-0.40%)
Aug 18, 2010 3.666 3.687 3.649 3.649 1,030,524 -0.02(-0.46%)
Aug 17, 2010 3.651 3.683 3.641 3.666 1,008,780 +0.01(+0.40%)
Aug 16, 2010 3.630 3.656 3.614 3.651 751,116 +0.02(+0.63%)
Aug 13, 2010 3.628 3.637 3.599 3.628 770,049 +0.01(+0.17%)
Aug 12, 2010 3.641 3.645 3.593 3.622 1,161,207 -0.03(-0.74%)
Aug 11, 2010 3.662 3.672 3.591 3.649 1,345,468 -0.04(-0.96%)
Aug 10, 2010 3.633 3.685 3.624 3.685 785,359 +0.04(+1.06%)
Aug 09, 2010 3.654 3.654 3.621 3.646 883,160 +0.02(+0.51%)
Aug 06, 2010 3.627 3.645 3.611 3.627 822,038 +0.02(+0.63%)
Aug 05, 2010 3.621 3.623 3.600 3.605 670,906 -0.01(-0.17%)
Aug 04, 2010 3.600 3.613 3.574 3.611 1,339,293 +0.00(+0.12%)
Aug 03, 2010 3.565 3.632 3.565 3.607 1,117,084 +0.03(+0.93%)
Aug 02, 2010 3.582 3.586 3.564 3.574 1,244,613 +0.01(+0.35%)
Jul 30, 2010 3.561 3.588 3.555 3.561 524,593 -0.01(-0.29%)
Jul 29, 2010 3.571 3.576 3.551 3.571 633,305 +0.01(+0.29%)
Jul 28, 2010 3.563 3.580 3.555 3.561 503,352 -0.01(-0.41%)
Jul 27, 2010 3.588 3.590 3.557 3.576 842,880 -0.00(-0.06%)
Jul 26, 2010 3.569 3.582 3.559 3.578 992,392 +0.01(+0.35%)
Jul 23, 2010 3.553 3.575 3.536 3.565 545,979 -0.00(-0.12%)
Jul 22, 2010 3.493 3.582 3.493 3.569 1,233,323 +0.08(+2.38%)
Jul 21, 2010 3.538 3.547 3.486 3.486 1,196,343 -0.06(-1.75%)
Jul 20, 2010 3.507 3.549 3.486 3.549 793,135 +0.04(+1.12%)
Jul 19, 2010 3.486 3.523 3.486 3.509 808,604 +0.03(+0.77%)
Jul 16, 2010 3.482 3.490 3.439 3.482 823,151 +0.01(+0.42%)
Jul 15, 2010 3.407 3.470 3.370 3.468 1,593,615 +0.08(+2.39%)
Jul 14, 2010 3.455 3.470 3.378 3.387 2,939,515 -0.09(-2.51%)
Jul 13, 2010 3.586 3.586 3.474 3.474 1,988,641 -0.07(-2.11%)
Jul 12, 2010 3.590 3.592 3.547 3.549 913,769 -0.03(-0.81%)
Jul 09, 2010 3.578 3.588 3.563 3.578 1,047,982 -0.00(-0.12%)
Jul 08, 2010 3.669 3.669 3.574 3.582 1,586,261 -0.07(-1.90%)
Jul 07, 2010 3.544 3.658 3.542 3.651 1,929,579 +0.09(+2.49%)
Jul 06, 2010 3.649 3.655 3.460 3.563 3,370,854 -0.09(-2.59%)
Jul 02, 2010 3.658 3.662 3.540 3.658 1,796,889 +0.07(+1.95%)
Jul 01, 2010 3.581 3.598 3.554 3.587 2,284,698 +0.03(+0.89%)
Jun 30, 2010 3.501 3.556 3.501 3.556 1,499,071 +0.05(+1.46%)
Jun 29, 2010 3.532 3.534 3.495 3.505 1,661,595 +0.01(+0.22%)
Jun 25, 2010 3.497 3.499 3.453 3.497 1,907,719 +0.05(+1.56%)
Jun 24, 2010 3.429 3.460 3.412 3.443 884,742 +0.01(+0.24%)
Jun 23, 2010 3.441 3.474 3.416 3.435 1,276,675 -0.01(-0.18%)
Jun 22, 2010 3.464 3.474 3.429 3.441 1,232,829 -0.03(-0.83%)
Jun 21, 2010 3.503 3.503 3.455 3.470 1,345,225 +0.02(+0.54%)
Jun 18, 2010 3.451 3.484 3.439 3.451 1,614,038 -0.01(-0.42%)
Jun 17, 2010 3.486 3.486 3.443 3.466 1,894,346 +0.01(+0.30%)
Jun 16, 2010 3.431 3.455 3.387 3.455 2,275,347 +0.02(+0.60%)
Jun 15, 2010 3.408 3.460 3.408 3.435 2,425 +0.03(+0.96%)
Jun 14, 2010 3.336 3.408 3.332 3.402 2,669,070 +0.10(+3.07%)
Jun 11, 2010 3.280 3.307 3.277 3.301 537,223 +0.02(+0.69%)
Jun 10, 2010 3.307 3.309 3.274 3.278 756,491 +0.00(+0.13%)
Jun 09, 2010 3.309 3.309 3.274 3.274 952,375 -0.01(-0.22%)
Jun 08, 2010 3.248 3.289 3.245 3.281 1,185,580 +0.03(+1.01%)
Jun 07, 2010 3.214 3.269 3.206 3.248 1,712,128 +0.03(+0.95%)
Jun 04, 2010 3.218 3.242 3.206 3.218 971,841 -0.01(-0.44%)
Jun 03, 2010 3.199 3.248 3.193 3.232 1,175,248 +0.03(+1.02%)
Jun 02, 2010 3.193 3.206 3.183 3.199 1,369,714 +0.01(+0.26%)
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.