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 (%)
Oct 31, 2007 2.876 2.910 2.866 2.880 763,443 -0.01(-0.41%)
Oct 30, 2007 2.902 2.947 2.886 2.892 646,013 -0.02(-0.54%)
Oct 29, 2007 2.912 2.934 2.894 2.908 604,878 +0.03(+0.89%)
Oct 26, 2007 2.862 2.908 2.860 2.882 682,894 +0.02(+0.76%)
Oct 25, 2007 2.835 2.860 2.835 2.860 708,730 +0.01(+0.49%)
Oct 24, 2007 2.844 2.868 2.837 2.846 711,263 -0.01(-0.21%)
Oct 23, 2007 2.860 2.866 2.844 2.852 600,825 -0.00(-0.14%)
Oct 22, 2007 2.817 2.864 2.817 2.856 1,005,090 +0.03(+0.98%)
Oct 19, 2007 2.831 2.850 2.829 2.829 804,477 -0.02(-0.56%)
Oct 18, 2007 2.833 2.858 2.829 2.844 479,241 +0.01(+0.42%)
Oct 17, 2007 2.829 2.852 2.827 2.833 667,199 +0.00(+0.00%)
Oct 16, 2007 2.872 2.872 2.833 2.833 638,820 -0.03(-0.97%)
Oct 15, 2007 2.868 2.876 2.846 2.860 1,021,301 -0.02(-0.62%)
Oct 12, 2007 2.864 2.888 2.864 2.878 417,436 +0.01(+0.48%)
Oct 11, 2007 2.872 2.888 2.862 2.864 674,282 -0.01(-0.48%)
Oct 10, 2007 2.872 2.908 2.866 2.878 588,185 -0.02(-0.82%)
Oct 09, 2007 2.929 2.941 2.902 2.902 719,369 -0.05(-1.74%)
Oct 08, 2007 2.951 2.961 2.919 2.953 637,300 +0.01(+0.47%)
Oct 05, 2007 2.917 2.953 2.917 2.939 608,930 +0.02(+0.74%)
Oct 04, 2007 2.929 2.935 2.902 2.917 671,749 -0.01(-0.27%)
Oct 03, 2007 2.943 2.949 2.923 2.925 657,057 -0.02(-0.54%)
Oct 02, 2007 2.939 2.961 2.933 2.941 732,034 -0.00(-0.13%)
Oct 01, 2007 2.927 2.957 2.921 2.945 664,656 +0.00(+0.13%)
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%)
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.