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 )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2010 3.173 3.192 3.163 3.173 645,359 -0.02(-0.70%)
May 27, 2010 3.210 3.210 3.157 3.196 1,988,432 +0.06(+1.89%)
May 26, 2010 3.085 3.169 3.085 3.137 13,187 +0.05(+1.52%)
May 25, 2010 3.081 3.098 3.016 3.090 1,668,954 -0.02(-0.72%)
May 24, 2010 3.114 3.153 3.077 3.112 1,511,403 -0.02(-0.65%)
May 21, 2010 2.969 3.165 2.969 3.133 2,386,966 +0.14(+4.51%)
May 20, 2010 2.995 3.017 2.979 2.997 976 -0.06(-2.01%)
May 19, 2010 3.128 3.128 3.014 3.059 2,175,137 -0.05(-1.58%)
May 18, 2010 3.137 3.169 3.102 3.108 882,943 -0.02(-0.78%)
May 17, 2010 3.194 3.210 3.065 3.133 1,637,494 -0.03(-0.97%)
May 14, 2010 3.163 3.235 3.157 3.163 1,005,703 -0.09(-2.71%)
May 13, 2010 3.245 3.290 3.245 3.251 996,267 -0.00(-0.13%)
May 12, 2010 3.235 3.272 3.231 3.255 1,207,906 +0.02(+0.63%)
May 11, 2010 3.202 3.243 3.202 3.235 1,552,895 +0.06(+1.84%)
May 10, 2010 3.156 3.193 3.146 3.177 2,160,585 +0.08(+2.49%)
May 07, 2010 3.089 3.164 3.026 3.099 3,795,180 +0.08(+2.62%)
May 06, 2010 3.221 3.231 2.866 3.020 6,814 -0.26(-7.99%)
May 05, 2010 3.249 3.284 3.231 3.282 1,493,142 -0.04(-1.10%)
May 04, 2010 3.319 3.339 3.286 3.319 1,051,321 -0.03(-0.85%)
May 03, 2010 3.335 3.353 3.335 3.347 566,731 +0.02(+0.67%)
Apr 30, 2010 3.331 3.349 3.323 3.325 477,199 -0.01(-0.43%)
Apr 29, 2010 3.349 3.349 3.331 3.339 783,324 -0.00(-0.12%)
Apr 28, 2010 3.321 3.345 3.282 3.343 711,550 +0.04(+1.23%)
Apr 27, 2010 3.323 3.351 3.292 3.303 1,138,117 -0.02(-0.49%)
Apr 26, 2010 3.351 3.353 3.315 3.319 874,455 -0.03(-0.85%)
Apr 23, 2010 3.305 3.347 3.284 3.347 952,262 +0.05(+1.67%)
Apr 22, 2010 3.260 3.292 3.252 3.292 689,181 +0.03(+1.00%)
Apr 21, 2010 3.244 3.272 3.242 3.260 711,013 +0.01(+0.38%)
Apr 20, 2010 3.213 3.252 3.213 3.248 1,137,123 +0.04(+1.14%)
Apr 19, 2010 3.262 3.270 3.150 3.211 4,412,012 -0.05(-1.50%)
Apr 16, 2010 3.301 3.325 3.260 3.260 979,143 -0.04(-1.29%)
Apr 15, 2010 3.323 3.329 3.294 3.303 929,638 -0.02(-0.55%)
Apr 14, 2010 3.298 3.341 3.292 3.321 943,612 +0.03(+1.05%)
Apr 13, 2010 3.296 3.321 3.282 3.286 672,958 -0.01(-0.43%)
Apr 12, 2010 3.321 3.323 3.290 3.301 861,170 -0.01(-0.25%)
Apr 09, 2010 3.313 3.333 3.309 3.309 588,278 -0.00(-0.06%)
Apr 08, 2010 3.313 3.335 3.307 3.311 821,054 -0.01(-0.34%)
Apr 07, 2010 3.330 3.340 3.316 3.322 1,064,991 -0.01(-0.30%)
Apr 06, 2010 3.334 3.346 3.320 3.332 1,028,219 -0.01(-0.36%)
Apr 05, 2010 3.340 3.348 3.321 3.344 925,104 +0.02(+0.49%)
Apr 01, 2010 3.344 3.328 3.328 3.328 601,048 -0.01(-0.24%)
Mar 31, 2010 3.334 3.346 3.322 3.336 617,138 +0.00(+0.00%)
Mar 30, 2010 3.322 3.336 3.319 3.336 791,630 +0.03(+0.79%)
Mar 29, 2010 3.324 3.328 3.292 3.310 939,375 +0.00(+0.12%)
Mar 26, 2010 3.324 3.324 3.288 3.306 745,533 -0.02(-0.61%)
Mar 25, 2010 3.330 3.334 3.310 3.326 1,144,232 +0.01(+0.30%)
Mar 24, 2010 3.288 3.316 3.279 3.316 820,201 +0.02(+0.67%)
Mar 23, 2010 3.271 3.294 3.271 3.294 793,354 +0.02(+0.62%)
Mar 22, 2010 3.269 3.314 3.239 3.273 1,030,300 +0.00(+0.06%)
Mar 19, 2010 3.290 3.480 3.271 3.271 834,030 -0.02(-0.49%)
Mar 18, 2010 3.286 3.297 3.273 3.288 879,156 +0.00(+0.06%)
Mar 17, 2010 3.286 3.294 3.269 3.286 993,846 +0.00(+0.00%)
Mar 16, 2010 3.308 3.308 3.273 3.286 948,418 -0.02(-0.73%)
Mar 15, 2010 3.329 3.330 3.298 3.310 1,008,964 -0.01(-0.42%)
Mar 12, 2010 3.314 3.330 3.300 3.324 869,301 +0.02(+0.55%)
Mar 11, 2010 3.288 3.326 3.284 3.306 1,198,842 +0.04(+1.11%)
Mar 10, 2010 3.308 3.310 3.251 3.269 1,620,651 -0.03(-1.04%)
Mar 09, 2010 3.346 3.346 3.265 3.304 2,312,006 -0.03(-0.76%)
Mar 08, 2010 3.355 3.357 3.311 3.329 1,449,505 -0.01(-0.36%)
Mar 05, 2010 3.325 3.351 3.311 3.341 1,152,484 +0.01(+0.30%)
Mar 04, 2010 3.323 3.331 3.311 3.331 1,501,098 +0.02(+0.54%)
Mar 03, 2010 3.327 3.327 3.293 3.313 1,577,563 -0.00(-0.12%)
Mar 02, 2010 3.311 3.317 3.287 3.317 1,477,916 +0.02(+0.67%)
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.