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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.29 +0.06 (+0.43%)
Streaming Delayed Price Updated: 12:01 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 (%)
Nov 30, 2006 3.352 3.352 3.340 3.344 520,782 -0.00(-0.06%)
Nov 29, 2006 3.336 3.354 3.336 3.346 628,181 +0.01(+0.30%)
Nov 28, 2006 3.322 3.350 3.320 3.336 812,076 +0.00(+0.12%)
Nov 27, 2006 3.346 3.346 3.330 3.332 890,092 -0.02(-0.71%)
Nov 24, 2006 3.352 3.356 3.326 3.356 430,101 +0.03(+0.89%)
Nov 22, 2006 3.320 3.336 3.320 3.326 675,295 -0.00(-0.06%)
Nov 21, 2006 3.334 3.336 3.318 3.328 919,475 +0.00(+0.12%)
Nov 20, 2006 3.320 3.332 3.316 3.324 696,065 +0.01(+0.18%)
Nov 17, 2006 3.326 3.332 3.298 3.318 744,192 +0.01(+0.24%)
Nov 16, 2006 3.316 3.334 3.306 3.310 863,243 -0.01(-0.42%)
Nov 15, 2006 3.306 3.332 3.306 3.324 724,435 +0.00(+0.06%)
Nov 14, 2006 3.310 3.330 3.310 3.322 590,186 +0.01(+0.30%)
Nov 13, 2006 3.310 3.329 3.310 3.312 606,397 +0.00(+0.00%)
Nov 10, 2006 3.300 3.316 3.300 3.312 850,578 +0.01(+0.18%)
Nov 09, 2006 3.314 3.314 3.296 3.306 848,551 -0.01(-0.18%)
Nov 08, 2006 3.296 3.312 3.295 3.312 772,562 +0.02(+0.66%)
Nov 07, 2006 3.310 3.312 3.291 3.291 700,118 -0.01(-0.18%)
Nov 06, 2006 3.277 3.302 3.277 3.296 652,498 +0.02(+0.60%)
Nov 03, 2006 3.295 3.300 3.257 3.277 1,143,898 -0.01(-0.36%)
Nov 02, 2006 3.308 3.314 3.289 3.289 939,232 -0.01(-0.36%)
Nov 01, 2006 3.304 3.316 3.295 3.300 1,344,004 +0.00(+0.06%)
Oct 31, 2006 3.298 3.306 3.296 3.298 727,474 +0.01(+0.30%)
Oct 30, 2006 3.289 3.296 3.283 3.289 765,976 +0.01(+0.24%)
Oct 27, 2006 3.277 3.291 3.275 3.281 1,050,177 +0.00(+0.12%)
Oct 26, 2006 3.259 3.281 3.259 3.277 1,297,904 +0.02(+0.55%)
Oct 25, 2006 3.221 3.261 3.221 3.259 1,173,787 +0.03(+0.98%)
Oct 24, 2006 3.223 3.237 3.223 3.227 1,388,078 -0.00(-0.12%)
Oct 23, 2006 3.249 3.255 3.229 3.231 1,023,834 -0.03(-0.85%)
Oct 20, 2006 3.257 3.263 3.243 3.259 723,422 +0.01(+0.18%)
Oct 19, 2006 3.221 3.257 3.221 3.253 1,406,822 +0.04(+1.10%)
Oct 18, 2006 3.190 3.218 3.190 3.218 1,241,165 +0.02(+0.68%)
Oct 17, 2006 3.182 3.198 3.182 3.196 1,381,999 +0.01(+0.25%)
Oct 16, 2006 3.188 3.198 3.178 3.188 2,258,920 -0.01(-0.31%)
Oct 13, 2006 3.206 3.216 3.192 3.198 2,207,754 -0.01(-0.31%)
Oct 12, 2006 3.210 3.218 3.198 3.208 2,232,071 -0.01(-0.25%)
Oct 11, 2006 3.210 3.221 3.202 3.216 1,961,547 -0.01(-0.18%)
Oct 10, 2006 3.233 3.235 3.214 3.221 1,292,838 -0.02(-0.67%)
Oct 09, 2006 3.235 3.253 3.227 3.243 1,486,358 +0.00(+0.06%)
Oct 06, 2006 3.245 3.247 3.235 3.241 1,115,528 +0.00(+0.12%)
Oct 05, 2006 3.198 3.245 3.198 3.237 2,238,150 +0.04(+1.23%)
Oct 04, 2006 3.174 3.208 3.170 3.198 4,415,002 +0.01(+0.43%)
Oct 03, 2006 3.405 3.494 3.158 3.184 14,084,438 -0.37(-10.29%)
Oct 02, 2006 3.547 3.553 3.543 3.549 597,279 +0.00(+0.11%)
Sep 29, 2006 3.537 3.551 3.537 3.545 663,136 +0.00(+0.06%)
Sep 28, 2006 3.537 3.553 3.537 3.543 535,474 +0.01(+0.22%)
Sep 27, 2006 3.553 3.553 3.533 3.535 813,089 -0.01(-0.39%)
Sep 26, 2006 3.565 3.569 3.537 3.549 1,236,099 -0.02(-0.44%)
Sep 25, 2006 3.557 3.569 3.547 3.565 919,475 +0.01(+0.17%)
Sep 22, 2006 3.565 3.567 3.555 3.559 722,915 -0.01(-0.22%)
Sep 21, 2006 3.569 3.573 3.563 3.567 649,965 +0.00(+0.00%)
Sep 20, 2006 3.569 3.573 3.565 3.567 1,017,248 -0.00(-0.06%)
Sep 19, 2006 3.557 3.581 3.557 3.569 783,707 +0.00(+0.11%)
Sep 18, 2006 3.552 3.587 3.549 3.565 965,575 +0.02(+0.50%)
Sep 15, 2006 3.549 3.557 3.543 3.547 855,137 +0.00(+0.00%)
Sep 14, 2006 3.549 3.567 3.547 3.547 865,776 -0.00(-0.06%)
Sep 13, 2006 3.549 3.569 3.549 3.549 972,668 -0.00(-0.06%)
Sep 12, 2006 3.529 3.593 3.529 3.551 1,165,682 +0.02(+0.62%)
Sep 11, 2006 3.516 3.539 3.510 3.529 739,633 +0.02(+0.62%)
Sep 08, 2006 3.500 3.525 3.498 3.508 847,031 +0.00(+0.11%)
Sep 07, 2006 3.531 3.531 3.490 3.504 779,147 -0.04(-1.06%)
Sep 06, 2006 3.547 3.559 3.533 3.541 1,328,806 -0.01(-0.22%)
Sep 05, 2006 3.518 3.551 3.516 3.549 1,496,490 +0.02(+0.62%)
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.