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 (+0.46%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Sep 28, 2007 2.923 2.949 2.910 2.941 627,472 +0.02(+0.61%)
Sep 27, 2007 2.957 2.958 2.912 2.923 666,176 -0.02(-0.80%)
Sep 26, 2007 2.955 2.961 2.941 2.947 651,485 +0.00(+0.07%)
Sep 25, 2007 2.957 2.969 2.941 2.945 752,804 -0.01(-0.33%)
Sep 24, 2007 2.935 2.961 2.935 2.955 1,102,357 +0.02(+0.67%)
Sep 21, 2007 2.912 2.941 2.912 2.935 593,732 +0.02(+0.61%)
Sep 20, 2007 2.902 2.939 2.902 2.917 649,458 -0.00(-0.14%)
Sep 19, 2007 2.902 2.935 2.894 2.921 826,261 +0.02(+0.68%)
Sep 18, 2007 2.823 2.906 2.822 2.902 718,356 +0.07(+2.30%)
Sep 17, 2007 2.949 2.949 2.837 2.837 797,385 -0.01(-0.48%)
Sep 14, 2007 2.868 2.898 2.844 2.850 655,031 -0.02(-0.55%)
Sep 13, 2007 2.916 2.916 2.862 2.866 829,301 -0.04(-1.43%)
Sep 12, 2007 2.941 2.941 2.894 2.908 546,112 -0.06(-2.00%)
Sep 11, 2007 2.971 2.981 2.933 2.967 1,003,064 +0.03(+0.87%)
Sep 10, 2007 2.951 2.961 2.923 2.941 869,322 +0.01(+0.34%)
Sep 07, 2007 2.945 2.945 2.876 2.931 702,651 -0.01(-0.47%)
Sep 06, 2007 2.914 2.951 2.913 2.945 774,588 +0.04(+1.36%)
Sep 05, 2007 2.906 2.914 2.884 2.906 641,859 +0.01(+0.48%)
Sep 04, 2007 2.872 2.923 2.866 2.892 1,052,710 +0.02(+0.69%)
Aug 31, 2007 2.854 2.898 2.854 2.872 629,194 +0.02(+0.76%)
Aug 30, 2007 2.852 2.862 2.833 2.850 518,756 -0.00(-0.07%)
Aug 29, 2007 2.848 2.894 2.835 2.852 1,141,872 +0.03(+1.05%)
Aug 28, 2007 2.850 2.860 2.811 2.823 1,157,069 -0.02(-0.69%)
Aug 27, 2007 2.858 2.882 2.833 2.842 675,295 +0.01(+0.35%)
Aug 24, 2007 2.862 2.874 2.817 2.833 788,773 +0.01(+0.35%)
Aug 23, 2007 2.888 2.892 2.811 2.823 1,016,742 -0.04(-1.38%)
Aug 22, 2007 2.852 2.902 2.852 2.862 971,655 +0.02(+0.55%)
Aug 21, 2007 2.771 2.860 2.767 2.846 1,205,703 +0.08(+2.71%)
Aug 20, 2007 2.801 2.801 2.754 2.771 1,007,116 +0.03(+1.01%)
Aug 17, 2007 2.655 2.779 2.615 2.744 2,518,298 +0.12(+4.51%)
Aug 16, 2007 2.566 2.625 2.438 2.625 4,787,351 -0.01(-0.37%)
Aug 15, 2007 2.720 2.744 2.621 2.635 2,897,740 -0.12(-4.23%)
Aug 14, 2007 2.882 2.882 2.724 2.752 1,902,782 -0.10(-3.53%)
Aug 13, 2007 2.844 2.866 2.842 2.852 752,804 +0.01(+0.21%)
Aug 10, 2007 2.823 2.850 2.799 2.846 1,525,366 -0.03(-0.89%)
Aug 09, 2007 2.880 2.925 2.868 2.872 676,308 -0.08(-2.68%)
Aug 08, 2007 2.921 2.951 2.910 2.951 1,004,077 +0.06(+1.91%)
Aug 07, 2007 2.898 2.917 2.886 2.896 815,116 +0.01(+0.34%)
Aug 06, 2007 2.902 2.904 2.805 2.886 1,566,907 -0.02(-0.78%)
Aug 03, 2007 2.927 2.941 2.906 2.909 972,161 -0.01(-0.30%)
Aug 02, 2007 2.862 2.933 2.859 2.917 937,712 +0.07(+2.50%)
Aug 01, 2007 2.886 2.898 2.842 2.846 855,644 -0.06(-1.97%)
Jul 31, 2007 2.917 2.949 2.874 2.904 2,172,292 +0.05(+1.87%)
Jul 30, 2007 2.872 2.880 2.835 2.850 1,515,234 -0.06(-1.97%)
Jul 27, 2007 2.803 2.908 2.801 2.908 1,498,517 +0.11(+3.88%)
Jul 26, 2007 2.734 2.813 2.724 2.799 2,661,666 +0.06(+2.16%)
Jul 25, 2007 2.712 2.764 2.712 2.740 3,583,674 +0.03(+1.09%)
Jul 24, 2007 2.764 2.764 2.704 2.710 1,728,512 -0.06(-2.14%)
Jul 23, 2007 2.791 2.803 2.760 2.769 1,103,370 -0.01(-0.43%)
Jul 20, 2007 2.773 2.793 2.750 2.781 1,284,732 +0.01(+0.28%)
Jul 19, 2007 2.744 2.773 2.716 2.773 1,917,980 +0.02(+0.86%)
Jul 18, 2007 2.766 2.766 2.708 2.750 3,230,069 -0.02(-0.78%)
Jul 17, 2007 2.781 2.789 2.766 2.771 1,595,783 -0.01(-0.43%)
Jul 16, 2007 2.795 2.803 2.771 2.783 1,677,852 -0.01(-0.28%)
Jul 13, 2007 2.793 2.825 2.783 2.791 1,608,448 -0.01(-0.42%)
Jul 12, 2007 2.858 2.862 2.789 2.803 2,845,561 -0.06(-1.93%)
Jul 11, 2007 2.890 2.902 2.842 2.858 1,662,654 -0.03(-1.09%)
Jul 10, 2007 2.947 2.949 2.888 2.890 1,426,073 -0.07(-2.33%)
Jul 09, 2007 2.963 2.975 2.953 2.959 958,483 -0.00(-0.13%)
Jul 06, 2007 2.963 2.975 2.959 2.963 849,564 -0.01(-0.20%)
Jul 05, 2007 2.985 2.994 2.969 2.969 733,047 -0.03(-0.92%)
Jul 03, 2007 2.979 3.004 2.979 2.996 517,236 +0.02(+0.59%)
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.