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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

13.93 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2003 3.263 3.269 3.245 3.261 617,400 +0.01(+0.43%)
Sep 29, 2003 3.245 3.257 3.225 3.247 700,791 +0.01(+0.18%)
Sep 26, 2003 3.193 3.243 3.193 3.241 920,825 +0.05(+1.62%)
Sep 25, 2003 3.187 3.203 3.177 3.189 740,478 +0.02(+0.69%)
Sep 24, 2003 3.175 3.179 3.155 3.167 1,144,375 -0.01(-0.44%)
Sep 23, 2003 3.215 3.219 3.171 3.181 1,445,791 -0.03(-1.05%)
Sep 22, 2003 3.263 3.263 3.209 3.215 739,473 -0.04(-1.28%)
Sep 19, 2003 3.271 3.271 3.249 3.257 735,957 -0.01(-0.43%)
Sep 18, 2003 3.277 3.279 3.263 3.271 720,886 -0.01(-0.24%)
Sep 17, 2003 3.265 3.279 3.263 3.279 869,082 +0.01(+0.37%)
Sep 16, 2003 3.245 3.269 3.245 3.267 809,803 +0.02(+0.67%)
Sep 15, 2003 3.237 3.255 3.229 3.245 634,982 -0.00(-0.12%)
Sep 12, 2003 3.265 3.281 3.239 3.249 675,171 -0.01(-0.43%)
Sep 11, 2003 3.229 3.275 3.215 3.263 865,565 +0.02(+0.49%)
Sep 10, 2003 3.265 3.265 3.225 3.247 1,273,481 -0.02(-0.67%)
Sep 09, 2003 3.263 3.275 3.235 3.269 1,145,380 +0.03(+0.80%)
Sep 08, 2003 3.221 3.255 3.197 3.243 1,595,996 +0.03(+0.99%)
Sep 05, 2003 3.205 3.225 3.193 3.211 692,251 +0.03(+0.81%)
Sep 04, 2003 3.179 3.207 3.163 3.185 913,792 +0.01(+0.19%)
Sep 03, 2003 3.159 3.197 3.135 3.179 1,415,649 +0.04(+1.27%)
Sep 02, 2003 3.175 3.175 3.137 3.139 1,115,238 -0.00(-0.13%)
Aug 29, 2003 3.143 3.155 3.137 3.143 524,965 +0.00(+0.13%)
Aug 28, 2003 3.133 3.145 3.115 3.139 895,205 +0.02(+0.77%)
Aug 27, 2003 3.091 3.131 3.089 3.115 754,041 +0.03(+0.84%)
Aug 26, 2003 3.123 3.125 3.083 3.089 1,176,024 -0.03(-1.08%)
Aug 25, 2003 3.105 3.125 3.095 3.123 1,278,505 +0.02(+0.51%)
Aug 22, 2003 3.091 3.131 3.085 3.107 1,787,898 +0.02(+0.71%)
Aug 21, 2003 3.022 3.091 3.022 3.085 1,999,391 +0.06(+2.04%)
Aug 20, 2003 2.992 3.052 2.992 3.024 2,048,120 +0.04(+1.33%)
Aug 19, 2003 3.008 3.016 2.910 2.984 4,842,245 -0.02(-0.60%)
Aug 18, 2003 3.075 3.095 2.996 3.002 1,786,391 -0.07(-2.40%)
Aug 15, 2003 3.105 3.115 3.066 3.075 679,692 -0.01(-0.32%)
Aug 14, 2003 3.129 3.129 3.083 3.085 1,089,115 -0.05(-1.52%)
Aug 13, 2003 3.143 3.145 3.101 3.133 1,112,726 -0.04(-1.13%)
Aug 12, 2003 3.127 3.169 3.127 3.169 1,295,585 +0.03(+1.02%)
Aug 11, 2003 3.165 3.165 3.135 3.137 787,197 -0.02(-0.63%)
Aug 08, 2003 3.133 3.167 3.125 3.157 1,236,809 +0.03(+0.95%)
Aug 07, 2003 3.085 3.135 3.077 3.127 1,268,960 +0.05(+1.55%)
Aug 06, 2003 3.079 3.093 3.050 3.079 1,848,181 +0.02(+0.65%)
Aug 05, 2003 3.056 3.091 3.044 3.060 1,796,940 +0.00(+0.07%)
Aug 04, 2003 3.056 3.089 3.040 3.058 1,679,890 -0.00(-0.13%)
Aug 01, 2003 3.068 3.068 3.040 3.062 1,803,471 +0.01(+0.46%)
Jul 31, 2003 3.135 3.135 3.046 3.048 2,777,044 -0.09(-2.86%)
Jul 30, 2003 3.087 3.149 3.087 3.137 1,673,862 +0.03(+1.03%)
Jul 29, 2003 3.181 3.181 3.095 3.105 2,234,496 -0.07(-2.19%)
Jul 28, 2003 3.215 3.215 3.159 3.175 1,422,682 -0.04(-1.12%)
Jul 25, 2003 3.179 3.221 3.171 3.211 1,088,613 +0.04(+1.13%)
Jul 24, 2003 3.171 3.189 3.167 3.175 1,447,800 -0.01(-0.19%)
Jul 23, 2003 3.161 3.215 3.157 3.181 2,675,065 +0.02(+0.69%)
Jul 22, 2003 3.197 3.225 3.131 3.159 3,558,716 -0.04(-1.18%)
Jul 21, 2003 3.245 3.255 3.195 3.197 1,114,736 -0.05(-1.47%)
Jul 18, 2003 3.225 3.267 3.221 3.245 1,569,874 +0.02(+0.49%)
Jul 17, 2003 3.225 3.255 3.207 3.229 2,214,401 +0.00(+0.12%)
Jul 16, 2003 3.239 3.253 3.185 3.225 3,704,400 -0.03(-1.04%)
Jul 15, 2003 3.277 3.284 3.221 3.259 2,865,459 -0.04(-1.09%)
Jul 14, 2003 3.304 3.332 3.271 3.294 1,241,833 -0.02(-0.48%)
Jul 11, 2003 3.308 3.326 3.294 3.310 1,275,491 -0.00(-0.06%)
Jul 10, 2003 3.324 3.324 3.304 3.312 1,415,649 -0.02(-0.48%)
Jul 09, 2003 3.332 3.342 3.308 3.328 1,189,085 -0.01(-0.36%)
Jul 08, 2003 3.372 3.380 3.336 3.340 1,624,631 -0.02(-0.71%)
Jul 07, 2003 3.384 3.384 3.356 3.364 1,345,821 -0.02(-0.71%)
Jul 03, 2003 3.374 3.402 3.364 3.388 619,911 +0.01(+0.24%)
Jul 02, 2003 3.362 3.396 3.354 3.380 1,380,484 +0.04(+1.07%)
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.