Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2020 9.776 9.956 9.696 9.950 428,863 +0.12(+1.22%)
May 28, 2020 9.796 9.863 9.756 9.830 563,920 +0.06(+0.61%)
May 27, 2020 9.730 9.796 9.650 9.770 476,763 +0.06(+0.62%)
May 26, 2020 9.830 9.830 9.570 9.710 569,678 +0.06(+0.62%)
May 22, 2020 9.656 9.670 9.596 9.650 310,318 +0.02(+0.21%)
May 21, 2020 9.563 9.630 9.510 9.630 384,224 +0.04(+0.42%)
May 20, 2020 9.596 9.650 9.563 9.590 421,151 +0.13(+1.34%)
May 19, 2020 9.470 9.576 9.410 9.463 333,183 -0.01(-0.07%)
May 18, 2020 9.210 9.596 9.210 9.470 644,939 +0.40(+4.41%)
May 15, 2020 8.963 9.163 8.877 9.070 373,942 -0.09(-0.95%)
May 14, 2020 8.997 9.163 8.710 9.157 1,175,583 +0.01(+0.07%)
May 13, 2020 9.696 9.743 9.090 9.150 1,176,430 -0.57(-5.83%)
May 12, 2020 9.790 9.836 9.703 9.716 549,081 +0.05(+0.55%)
May 11, 2020 9.563 9.692 9.530 9.663 554,204 +0.01(+0.14%)
May 08, 2020 9.603 9.725 9.583 9.650 850,374 -0.03(-0.28%)
May 07, 2020 9.742 9.762 9.676 9.676 843,077 -0.01(-0.14%)
May 06, 2020 9.709 9.736 9.597 9.690 770,832 +0.11(+1.10%)
May 05, 2020 9.478 9.663 9.452 9.584 884,741 +0.18(+1.90%)
May 04, 2020 9.280 9.458 9.214 9.406 1,250,451 +0.13(+1.42%)
May 01, 2020 9.300 9.382 9.201 9.273 545,950 -0.10(-1.06%)
Apr 30, 2020 9.412 9.412 9.254 9.372 567,094 +0.01(+0.14%)
Apr 29, 2020 9.247 9.419 9.247 9.359 956,704 +0.15(+1.65%)
Apr 28, 2020 9.148 9.240 9.088 9.207 845,436 +0.13(+1.46%)
Apr 27, 2020 9.036 9.128 8.983 9.075 707,215 +0.05(+0.51%)
Apr 24, 2020 8.983 9.141 8.890 9.029 408,933 +0.01(+0.15%)
Apr 23, 2020 8.917 9.082 8.816 9.016 662,462 +0.22(+2.48%)
Apr 22, 2020 8.864 8.983 8.758 8.798 631,051 +0.08(+0.91%)
Apr 21, 2020 8.335 8.758 8.335 8.719 1,009,676 +0.15(+1.69%)
Apr 20, 2020 8.877 8.950 8.520 8.573 1,214,640 -0.54(-5.94%)
Apr 17, 2020 9.247 9.247 8.884 9.115 1,006,209 +0.37(+4.23%)
Apr 16, 2020 8.666 8.785 8.487 8.745 873,070 +0.05(+0.61%)
Apr 15, 2020 8.705 8.811 8.487 8.692 751,814 -0.17(-1.86%)
Apr 14, 2020 9.590 9.723 8.283 8.857 6,474,680 -0.59(-6.22%)
Apr 13, 2020 9.749 9.749 9.254 9.445 854,877 -0.28(-2.92%)
Apr 09, 2020 9.485 9.954 9.485 9.729 1,508,707 +0.51(+5.52%)
Apr 08, 2020 9.011 9.286 8.952 9.221 1,244,909 +0.45(+5.15%)
Apr 07, 2020 8.965 9.162 8.540 8.769 1,402,715 +0.29(+3.47%)
Apr 06, 2020 8.278 8.507 8.278 8.475 946,858 +0.40(+4.94%)
Apr 03, 2020 8.219 8.435 7.729 8.075 905,555 -0.31(-3.67%)
Apr 02, 2020 8.036 8.712 7.933 8.383 801,175 +0.48(+6.04%)
Apr 01, 2020 8.180 8.180 7.853 7.905 1,132,338 -0.54(-6.43%)
Mar 31, 2020 8.245 8.653 8.245 8.448 844,099 -0.03(-0.31%)
Mar 30, 2020 8.789 9.142 8.409 8.475 1,193,068 -0.27(-3.14%)
Mar 27, 2020 8.802 9.050 8.245 8.749 1,553,777 -0.39(-4.29%)
Mar 26, 2020 8.488 9.620 8.468 9.142 1,934,253 +0.84(+10.09%)
Mar 25, 2020 7.820 8.527 7.807 8.304 2,571,993 +0.73(+9.68%)
Mar 24, 2020 7.369 7.787 7.127 7.571 2,480,248 +0.74(+10.82%)
Mar 23, 2020 7.486 7.513 6.348 6.832 2,428,661 -0.98(-12.56%)
Mar 20, 2020 7.637 8.337 7.447 7.814 1,802,859 +0.48(+6.61%)
Mar 19, 2020 6.714 7.552 5.955 7.329 2,311,869 +0.50(+7.28%)
Mar 18, 2020 8.082 8.102 5.955 6.832 3,815,608 -1.79(-20.73%)
Mar 17, 2020 8.965 9.064 8.239 8.619 2,335,440 -0.29(-3.30%)
Mar 16, 2020 8.920 9.410 8.834 8.913 1,314,108 -1.06(-10.63%)
Mar 13, 2020 9.705 10.20 9.495 9.973 1,397,299 +0.62(+6.57%)
Mar 12, 2020 9.731 9.731 8.684 9.358 3,510,369 -1.05(-10.12%)
Mar 11, 2020 11.04 11.07 10.16 10.41 1,524,066 -0.94(-8.30%)
Mar 10, 2020 11.05 11.35 10.78 11.35 1,166,277 +0.62(+5.75%)
Mar 09, 2020 10.72 11.04 10.46 10.74 1,838,663 -0.80(-6.93%)
Mar 06, 2020 11.18 11.59 11.11 11.54 1,090,621 -0.10(-0.89%)
Mar 05, 2020 11.53 11.68 11.43 11.64 739,876 -0.14(-1.21%)
Mar 04, 2020 11.73 11.85 11.57 11.78 718,045 +0.40(+3.54%)
Mar 03, 2020 11.95 12.19 11.30 11.38 1,982,234 -0.45(-3.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.