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 (%)
Nov 30, 2005 3.379 3.445 3.372 3.395 1,255,349 +0.02(+0.53%)
Nov 29, 2005 3.372 3.377 3.358 3.377 668,202 +0.01(+0.41%)
Nov 28, 2005 3.352 3.366 3.344 3.364 672,762 +0.03(+1.01%)
Nov 25, 2005 3.336 3.342 3.327 3.330 144,887 +0.00(+0.12%)
Nov 23, 2005 3.346 3.350 3.314 3.326 666,683 -0.02(-0.65%)
Nov 22, 2005 3.344 3.364 3.342 3.348 745,712 +0.00(+0.06%)
Nov 21, 2005 3.340 3.364 3.336 3.346 807,010 -0.00(-0.06%)
Nov 18, 2005 3.336 3.354 3.316 3.348 617,036 +0.01(+0.24%)
Nov 17, 2005 3.340 3.354 3.338 3.340 524,835 +0.00(+0.00%)
Nov 16, 2005 3.340 3.356 3.336 3.340 845,512 -0.03(-0.82%)
Nov 15, 2005 3.360 3.395 3.360 3.368 954,430 +0.00(+0.00%)
Nov 14, 2005 3.364 3.385 3.356 3.368 526,355 +0.01(+0.18%)
Nov 11, 2005 3.362 3.393 3.356 3.362 613,996 +0.00(+0.00%)
Nov 10, 2005 3.373 3.388 3.360 3.362 533,954 -0.01(-0.29%)
Nov 09, 2005 3.366 3.385 3.362 3.372 557,764 -0.00(-0.12%)
Nov 08, 2005 3.366 3.385 3.354 3.375 595,252 +0.00(+0.12%)
Nov 07, 2005 3.375 3.385 3.366 3.372 681,374 +0.00(+0.12%)
Nov 04, 2005 3.356 3.391 3.346 3.368 593,226 +0.02(+0.59%)
Nov 03, 2005 3.334 3.360 3.320 3.348 493,933 +0.02(+0.65%)
Nov 02, 2005 3.296 3.338 3.295 3.326 644,899 +0.03(+0.84%)
Nov 01, 2005 3.326 3.336 3.289 3.298 733,047 -0.03(-0.95%)
Oct 31, 2005 3.314 3.336 3.312 3.330 660,097 +0.01(+0.42%)
Oct 28, 2005 3.316 3.326 3.302 3.316 389,573 +0.02(+0.60%)
Oct 27, 2005 3.291 3.330 3.289 3.296 505,078 +0.01(+0.24%)
Oct 26, 2005 3.287 3.334 3.277 3.289 731,020 +0.00(+0.06%)
Oct 25, 2005 3.277 3.295 3.273 3.287 712,276 +0.01(+0.30%)
Oct 24, 2005 3.304 3.326 3.275 3.277 745,712 +0.01(+0.36%)
Oct 21, 2005 3.227 3.269 3.178 3.265 1,103,877 +0.01(+0.24%)
Oct 20, 2005 3.296 3.302 3.249 3.257 700,625 -0.03(-1.02%)
Oct 19, 2005 3.295 3.296 3.261 3.291 640,339 -0.03(-0.89%)
Oct 18, 2005 3.287 3.324 3.281 3.320 731,020 +0.03(+0.90%)
Oct 17, 2005 3.287 3.302 3.261 3.291 707,717 +0.01(+0.30%)
Oct 14, 2005 3.287 3.306 3.241 3.281 1,126,167 +0.04(+1.34%)
Oct 13, 2005 3.372 3.372 3.154 3.237 3,393,193 -0.13(-3.98%)
Oct 12, 2005 3.393 3.413 3.316 3.372 972,668 -0.01(-0.41%)
Oct 11, 2005 3.415 3.415 3.379 3.385 527,368 -0.01(-0.41%)
Oct 10, 2005 3.433 3.433 3.377 3.399 684,413 -0.00(-0.06%)
Oct 07, 2005 3.375 3.403 3.375 3.401 562,830 +0.01(+0.35%)
Oct 06, 2005 3.377 3.409 3.373 3.389 733,553 -0.02(-0.46%)
Oct 05, 2005 3.379 3.411 3.356 3.405 894,652 +0.03(+1.00%)
Oct 04, 2005 3.419 3.423 3.372 3.372 1,115,528 -0.05(-1.44%)
Oct 03, 2005 3.411 3.425 3.381 3.421 772,055 +0.04(+1.05%)
Sep 30, 2005 3.366 3.393 3.366 3.385 652,498 +0.02(+0.70%)
Sep 29, 2005 3.362 3.366 3.352 3.362 711,770 -0.00(-0.06%)
Sep 28, 2005 3.334 3.372 3.320 3.364 917,955 +0.04(+1.13%)
Sep 27, 2005 3.322 3.336 3.293 3.326 1,206,209 +0.00(+0.06%)
Sep 26, 2005 3.336 3.346 3.316 3.324 1,140,858 -0.00(-0.12%)
Sep 23, 2005 3.328 3.352 3.306 3.328 1,004,583 -0.02(-0.53%)
Sep 22, 2005 3.391 3.395 3.342 3.346 1,708,755 -0.04(-1.22%)
Sep 21, 2005 3.389 3.415 3.385 3.387 1,281,693 -0.00(-0.06%)
Sep 20, 2005 3.395 3.401 3.373 3.389 1,040,552 -0.00(-0.12%)
Sep 19, 2005 3.482 3.482 3.381 3.393 1,672,280 -0.06(-1.83%)
Sep 16, 2005 3.470 3.482 3.456 3.456 248,233 -0.01(-0.40%)
Sep 15, 2005 3.488 3.492 3.454 3.470 312,064 -0.02(-0.57%)
Sep 14, 2005 3.522 3.523 3.486 3.490 1,014,715 -0.04(-1.01%)
Sep 13, 2005 3.518 3.531 3.516 3.525 832,340 -0.00(-0.11%)
Sep 12, 2005 3.522 3.531 3.516 3.529 842,472 +0.01(+0.17%)
Sep 09, 2005 3.516 3.533 3.514 3.523 836,899 +0.00(+0.06%)
Sep 08, 2005 3.512 3.522 3.506 3.522 967,602 +0.01(+0.22%)
Sep 07, 2005 3.522 3.525 3.514 3.514 1,109,956 -0.00(-0.06%)
Sep 06, 2005 3.494 3.522 3.486 3.516 941,765 +0.03(+0.91%)
Sep 02, 2005 3.476 3.490 3.464 3.484 727,981 +0.01(+0.23%)
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.