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 (%)
Apr 30, 2008 2.908 2.922 2.902 2.922 668,086 +0.01(+0.41%)
Apr 29, 2008 2.908 2.910 2.885 2.910 857,040 +0.02(+0.54%)
Apr 28, 2008 2.908 2.908 2.889 2.894 701,550 +0.01(+0.27%)
Apr 25, 2008 2.908 2.908 2.875 2.887 513,756 +0.01(+0.21%)
Apr 24, 2008 2.885 2.896 2.849 2.881 939,865 +0.00(+0.07%)
Apr 23, 2008 2.861 2.887 2.841 2.879 751,383 +0.04(+1.39%)
Apr 22, 2008 2.823 2.857 2.810 2.839 637,003 +0.02(+0.72%)
Apr 21, 2008 2.859 2.861 2.812 2.819 646,748 -0.04(-1.40%)
Apr 18, 2008 2.823 2.863 2.823 2.859 679,862 +0.05(+1.90%)
Apr 17, 2008 2.821 2.821 2.804 2.806 515,919 +0.00(+0.07%)
Apr 16, 2008 2.804 2.827 2.800 2.804 1,132,035 +0.00(+0.00%)
Apr 15, 2008 2.823 2.823 2.768 2.804 803,449 -0.02(-0.77%)
Apr 14, 2008 2.764 2.837 2.764 2.825 674,321 +0.04(+1.49%)
Apr 11, 2008 2.833 2.833 2.776 2.784 946,201 -0.04(-1.47%)
Apr 10, 2008 2.841 2.853 2.825 2.825 873,161 -0.02(-0.76%)
Apr 09, 2008 2.843 2.849 2.825 2.847 652,851 -0.00(-0.14%)
Apr 08, 2008 2.859 2.861 2.847 2.851 576,990 -0.00(-0.07%)
Apr 07, 2008 2.871 2.871 2.843 2.853 623,480 +0.02(+0.70%)
Apr 04, 2008 2.823 2.851 2.819 2.833 540,721 +0.01(+0.28%)
Apr 03, 2008 2.835 2.853 2.815 2.825 2,058,737 -0.01(-0.35%)
Apr 02, 2008 2.821 2.839 2.808 2.835 2,919,369 +0.01(+0.21%)
Apr 01, 2008 2.873 2.904 2.802 2.829 1,362,799 +0.00(+0.14%)
Mar 31, 2008 2.825 2.851 2.815 2.825 757,344 +0.01(+0.21%)
Mar 28, 2008 2.843 2.859 2.815 2.819 935,221 -0.02(-0.83%)
Mar 27, 2008 2.896 2.898 2.833 2.843 715,341 -0.01(-0.28%)
Mar 26, 2008 2.839 2.879 2.827 2.851 1,505,106 +0.01(+0.49%)
Mar 25, 2008 2.829 2.843 2.814 2.837 730,424 -0.00(-0.07%)
Mar 24, 2008 2.829 2.877 2.812 2.839 1,215,671 +0.06(+2.28%)
Mar 21, 2008 2.711 2.778 2.689 2.776 776,945 +0.00(+0.00%)
Mar 20, 2008 2.711 2.778 2.689 2.776 776,945 +0.06(+2.02%)
Mar 19, 2008 2.764 2.776 2.721 2.721 881,280 -0.04(-1.57%)
Mar 18, 2008 2.762 2.784 2.721 2.764 1,120,695 +0.08(+3.14%)
Mar 17, 2008 2.804 2.807 2.638 2.680 2,204,498 -0.13(-4.68%)
Mar 14, 2008 2.814 2.821 2.788 2.812 720,219 -0.00(-0.07%)
Mar 13, 2008 2.796 2.837 2.752 2.814 789,379 +0.02(+0.64%)
Mar 12, 2008 2.814 2.814 2.784 2.796 917,246 -0.00(-0.07%)
Mar 11, 2008 2.806 2.831 2.784 2.798 868,112 +0.01(+0.35%)
Mar 10, 2008 2.855 2.855 2.786 2.788 981,670 -0.07(-2.59%)
Mar 07, 2008 2.821 2.865 2.808 2.862 676,398 +0.02(+0.74%)
Mar 06, 2008 2.855 2.873 2.839 2.841 609,805 -0.03(-1.03%)
Mar 05, 2008 2.861 2.896 2.855 2.871 860,033 +0.03(+0.90%)
Mar 04, 2008 2.764 2.865 2.764 2.845 838,260 +0.01(+0.35%)
Mar 03, 2008 2.889 2.891 2.823 2.835 903,829 -0.03(-0.97%)
Feb 29, 2008 2.936 2.938 2.853 2.863 1,085,900 -0.07(-2.49%)
Feb 28, 2008 2.954 2.954 2.918 2.936 552,927 -0.02(-0.67%)
Feb 27, 2008 2.924 2.956 2.912 2.956 869,013 +0.03(+1.12%)
Feb 26, 2008 2.867 2.942 2.848 2.923 1,244,601 +0.05(+1.75%)
Feb 25, 2008 2.815 2.877 2.815 2.873 1,031,903 +0.05(+1.75%)
Feb 22, 2008 2.833 2.837 2.808 2.823 956,746 +0.01(+0.21%)
Feb 21, 2008 2.904 2.904 2.804 2.817 1,297,250 -0.06(-1.99%)
Feb 20, 2008 2.894 2.894 2.853 2.875 936,487 -0.03(-0.94%)
Feb 19, 2008 2.934 2.948 2.881 2.902 1,253,546 +0.01(+0.26%)
Feb 18, 2008 2.764 2.910 2.764 2.894 0 +0.00(+0.00%)
Feb 15, 2008 2.764 2.910 2.764 2.894 1,634,725 +0.07(+2.43%)
Feb 14, 2008 2.932 2.932 2.744 2.826 3,894,136 -0.09(-2.97%)
Feb 13, 2008 2.966 2.995 2.912 2.912 998,562 -0.06(-2.06%)
Feb 12, 2008 2.954 3.041 2.954 2.973 1,034,608 +0.01(+0.47%)
Feb 11, 2008 3.070 3.070 2.932 2.960 1,424,686 -0.08(-2.73%)
Feb 08, 2008 3.041 3.078 3.019 3.043 621,530 +0.00(+0.13%)
Feb 07, 2008 2.991 3.090 2.989 3.039 1,181,878 -0.03(-0.84%)
Feb 06, 2008 3.033 3.092 3.033 3.064 1,382,466 +0.04(+1.24%)
Feb 05, 2008 3.084 3.120 3.023 3.027 1,315,134 -0.08(-2.67%)
Feb 04, 2008 3.110 3.120 3.076 3.110 1,336,234 +0.02(+0.51%)
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.