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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

13.71 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 2.949 2.975 2.935 2.967 622,081 +0.02(+0.61%)
Sep 27, 2007 2.983 2.984 2.937 2.949 660,453 -0.02(-0.80%)
Sep 26, 2007 2.981 2.987 2.967 2.973 645,888 +0.00(+0.07%)
Sep 25, 2007 2.983 2.995 2.967 2.971 746,337 -0.01(-0.33%)
Sep 24, 2007 2.961 2.987 2.961 2.981 1,092,887 +0.02(+0.67%)
Sep 21, 2007 2.937 2.967 2.937 2.961 588,632 +0.02(+0.61%)
Sep 20, 2007 2.927 2.965 2.927 2.943 643,879 -0.00(-0.14%)
Sep 19, 2007 2.927 2.961 2.919 2.947 819,163 +0.02(+0.68%)
Sep 18, 2007 2.847 2.931 2.846 2.927 712,184 +0.07(+2.30%)
Sep 17, 2007 2.975 2.975 2.861 2.861 790,535 -0.01(-0.48%)
Sep 14, 2007 2.893 2.923 2.869 2.875 649,403 -0.02(-0.55%)
Sep 13, 2007 2.941 2.941 2.887 2.891 822,176 -0.04(-1.43%)
Sep 12, 2007 2.967 2.967 2.919 2.933 541,421 -0.06(-2.00%)
Sep 11, 2007 2.997 3.006 2.959 2.993 994,446 +0.03(+0.87%)
Sep 10, 2007 2.977 2.987 2.949 2.967 861,853 +0.01(+0.34%)
Sep 07, 2007 2.971 2.971 2.901 2.957 696,615 -0.01(-0.47%)
Sep 06, 2007 2.939 2.977 2.938 2.971 767,933 +0.04(+1.36%)
Sep 05, 2007 2.931 2.939 2.909 2.931 636,345 +0.01(+0.48%)
Sep 04, 2007 2.897 2.949 2.891 2.917 1,043,666 +0.02(+0.69%)
Aug 31, 2007 2.879 2.923 2.879 2.897 623,789 +0.02(+0.76%)
Aug 30, 2007 2.877 2.887 2.857 2.875 514,299 -0.00(-0.07%)
Aug 29, 2007 2.873 2.919 2.859 2.877 1,132,062 +0.03(+1.05%)
Aug 28, 2007 2.875 2.885 2.835 2.847 1,147,129 -0.02(-0.69%)
Aug 27, 2007 2.883 2.907 2.857 2.867 669,493 +0.01(+0.35%)
Aug 24, 2007 2.887 2.899 2.841 2.857 781,996 +0.01(+0.35%)
Aug 23, 2007 2.913 2.917 2.835 2.847 1,008,007 -0.04(-1.38%)
Aug 22, 2007 2.877 2.927 2.877 2.887 963,307 +0.02(+0.55%)
Aug 21, 2007 2.795 2.885 2.791 2.871 1,195,345 +0.08(+2.71%)
Aug 20, 2007 2.825 2.825 2.778 2.795 998,464 +0.03(+1.01%)
Aug 17, 2007 2.678 2.803 2.638 2.768 2,496,664 +0.12(+4.51%)
Aug 16, 2007 2.588 2.648 2.459 2.648 4,746,223 -0.01(-0.37%)
Aug 15, 2007 2.744 2.768 2.644 2.658 2,872,846 -0.12(-4.23%)
Aug 14, 2007 2.907 2.907 2.748 2.776 1,886,435 -0.10(-3.53%)
Aug 13, 2007 2.869 2.891 2.867 2.877 746,337 +0.01(+0.21%)
Aug 10, 2007 2.847 2.875 2.823 2.871 1,512,262 -0.03(-0.89%)
Aug 09, 2007 2.905 2.951 2.893 2.897 670,498 -0.08(-2.68%)
Aug 08, 2007 2.947 2.977 2.935 2.977 995,451 +0.06(+1.91%)
Aug 07, 2007 2.923 2.943 2.911 2.921 808,113 +0.01(+0.34%)
Aug 06, 2007 2.927 2.929 2.829 2.911 1,553,446 -0.02(-0.78%)
Aug 03, 2007 2.953 2.967 2.931 2.934 963,809 -0.01(-0.30%)
Aug 02, 2007 2.887 2.958 2.884 2.943 929,657 +0.07(+2.50%)
Aug 01, 2007 2.911 2.923 2.867 2.871 848,293 -0.06(-1.97%)
Jul 31, 2007 2.943 2.975 2.899 2.929 2,153,630 +0.05(+1.87%)
Jul 30, 2007 2.897 2.905 2.859 2.875 1,502,217 -0.06(-1.97%)
Jul 27, 2007 2.827 2.933 2.825 2.933 1,485,643 +0.11(+3.88%)
Jul 26, 2007 2.758 2.837 2.748 2.823 2,638,799 +0.06(+2.16%)
Jul 25, 2007 2.736 2.787 2.736 2.764 3,552,887 +0.03(+1.09%)
Jul 24, 2007 2.787 2.787 2.728 2.734 1,713,663 -0.06(-2.14%)
Jul 23, 2007 2.815 2.827 2.784 2.793 1,093,891 -0.01(-0.43%)
Jul 20, 2007 2.797 2.817 2.774 2.805 1,273,695 +0.01(+0.28%)
Jul 19, 2007 2.768 2.797 2.740 2.797 1,901,502 +0.02(+0.86%)
Jul 18, 2007 2.789 2.789 2.732 2.774 3,202,319 -0.02(-0.78%)
Jul 17, 2007 2.805 2.813 2.789 2.795 1,582,074 -0.01(-0.43%)
Jul 16, 2007 2.819 2.827 2.795 2.807 1,663,438 -0.01(-0.28%)
Jul 13, 2007 2.817 2.849 2.807 2.815 1,594,630 -0.01(-0.42%)
Jul 12, 2007 2.883 2.887 2.813 2.827 2,821,115 -0.06(-1.93%)
Jul 11, 2007 2.915 2.927 2.867 2.883 1,648,371 -0.03(-1.09%)
Jul 10, 2007 2.973 2.975 2.913 2.915 1,413,822 -0.07(-2.33%)
Jul 09, 2007 2.989 3.001 2.979 2.985 950,249 -0.00(-0.13%)
Jul 06, 2007 2.989 3.001 2.985 2.989 842,266 -0.01(-0.20%)
Jul 05, 2007 3.010 3.020 2.995 2.995 726,749 -0.03(-0.92%)
Jul 03, 2007 3.005 3.030 3.005 3.022 512,793 +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.