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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.26 -0.00 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 30, 2004 3.325 3.347 3.307 3.333 1,538,189 +0.01(+0.24%)
Jan 29, 2004 3.396 3.396 3.317 3.325 2,555,714 -0.08(-2.21%)
Jan 28, 2004 3.430 3.443 3.400 3.400 1,159,846 -0.02(-0.58%)
Jan 27, 2004 3.461 3.475 3.396 3.420 1,640,499 -0.05(-1.42%)
Jan 26, 2004 3.505 3.520 3.455 3.469 1,566,046 -0.03(-0.96%)
Jan 23, 2004 3.518 3.530 3.475 3.503 1,372,063 -0.02(-0.45%)
Jan 22, 2004 3.524 3.544 3.514 3.518 1,199,352 -0.01(-0.17%)
Jan 21, 2004 3.524 3.532 3.495 3.524 1,665,823 +0.01(+0.22%)
Jan 20, 2004 3.475 3.526 3.471 3.516 2,012,764 +0.05(+1.48%)
Jan 16, 2004 3.471 3.471 3.445 3.465 1,169,976 +0.01(+0.29%)
Jan 15, 2004 3.459 3.491 3.443 3.455 1,502,735 -0.03(-0.74%)
Jan 14, 2004 3.497 3.510 3.475 3.481 1,100,588 -0.05(-1.40%)
Jan 13, 2004 3.524 3.540 3.505 3.530 1,264,182 +0.03(+0.73%)
Jan 12, 2004 3.491 3.505 3.469 3.505 1,683,550 +0.02(+0.68%)
Jan 09, 2004 3.485 3.485 3.455 3.481 1,326,479 +0.02(+0.69%)
Jan 08, 2004 3.475 3.475 3.447 3.457 1,185,170 +0.01(+0.34%)
Jan 07, 2004 3.432 3.469 3.432 3.445 1,095,523 +0.02(+0.58%)
Jan 06, 2004 3.455 3.455 3.408 3.426 1,124,392 -0.01(-0.29%)
Jan 05, 2004 3.396 3.443 3.396 3.435 1,476,905 +0.05(+1.34%)
Jan 02, 2004 3.400 3.410 3.376 3.390 899,514 -0.01(-0.29%)
Dec 31, 2003 3.396 3.400 3.368 3.400 1,042,342 +0.02(+0.58%)
Dec 30, 2003 3.400 3.402 3.366 3.380 1,331,037 -0.01(-0.35%)
Dec 29, 2003 3.406 3.406 3.378 3.392 730,348 -0.01(-0.23%)
Dec 26, 2003 3.410 3.412 3.380 3.400 737,946 +0.00(+0.12%)
Dec 24, 2003 3.416 3.416 3.366 3.396 1,127,431 -0.05(-1.32%)
Dec 23, 2003 3.432 3.455 3.430 3.441 1,071,212 +0.01(+0.29%)
Dec 22, 2003 3.414 3.445 3.416 3.432 1,851,702 +0.02(+0.52%)
Dec 19, 2003 3.390 3.422 3.390 3.414 971,434 +0.03(+0.99%)
Dec 18, 2003 3.364 3.384 3.358 3.380 1,488,047 +0.01(+0.23%)
Dec 17, 2003 3.347 3.372 3.341 3.372 1,247,468 +0.03(+0.83%)
Dec 16, 2003 3.337 3.345 3.307 3.345 1,109,198 +0.03(+0.83%)
Dec 15, 2003 3.333 3.333 3.307 3.317 892,929 -0.01(-0.36%)
Dec 12, 2003 3.356 3.356 3.329 3.329 991,694 -0.03(-0.76%)
Dec 11, 2003 3.351 3.356 3.337 3.354 931,422 +0.01(+0.18%)
Dec 10, 2003 3.301 3.351 3.301 3.349 962,824 +0.01(+0.18%)
Dec 09, 2003 3.327 3.353 3.315 3.343 1,066,653 +0.00(+0.12%)
Dec 08, 2003 3.347 3.356 3.335 3.339 808,347 -0.02(-0.47%)
Dec 05, 2003 3.331 3.354 3.331 3.354 786,568 +0.02(+0.71%)
Dec 04, 2003 3.285 3.335 3.285 3.331 1,344,713 -0.00(-0.06%)
Dec 03, 2003 3.327 3.345 3.327 3.333 825,567 +0.01(+0.18%)
Dec 02, 2003 3.315 3.347 3.307 3.327 1,535,657 +0.02(+0.66%)
Dec 01, 2003 3.341 3.356 3.305 3.305 1,451,580 -0.03(-0.83%)
Nov 28, 2003 3.331 3.335 3.311 3.333 286,669 +0.03(+0.78%)
Nov 26, 2003 3.268 3.315 3.266 3.307 715,660 +0.03(+0.78%)
Nov 25, 2003 3.258 3.281 3.250 3.281 858,995 +0.02(+0.61%)
Nov 24, 2003 3.285 3.285 3.250 3.262 1,372,063 -0.02(-0.54%)
Nov 21, 2003 3.270 3.281 3.262 3.279 622,974 +0.01(+0.30%)
Nov 20, 2003 3.293 3.301 3.262 3.270 1,066,653 -0.01(-0.36%)
Nov 19, 2003 3.293 3.293 3.264 3.281 1,073,744 +0.00(+0.12%)
Nov 18, 2003 3.268 3.277 3.262 3.277 1,207,456 +0.01(+0.42%)
Nov 17, 2003 3.277 3.289 3.256 3.264 1,085,393 -0.02(-0.72%)
Nov 14, 2003 3.285 3.295 3.268 3.287 1,131,990 +0.00(+0.06%)
Nov 13, 2003 3.297 3.297 3.264 3.285 1,164,404 -0.01(-0.36%)
Nov 12, 2003 3.289 3.311 3.287 3.297 1,195,300 -0.02(-0.60%)
Nov 11, 2003 3.301 3.329 3.293 3.317 923,825 +0.02(+0.60%)
Nov 10, 2003 3.297 3.301 3.283 3.297 856,463 +0.01(+0.36%)
Nov 07, 2003 3.299 3.303 3.285 3.285 973,460 -0.00(-0.12%)
Nov 06, 2003 3.341 3.341 3.279 3.289 1,256,078 -0.05(-1.48%)
Nov 05, 2003 3.299 3.341 3.307 3.339 967,889 +0.01(+0.36%)
Nov 04, 2003 3.299 3.351 3.291 3.327 1,377,087 +0.04(+1.14%)
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.