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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.51 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2004 3.468 3.470 3.450 3.456 908,060 -0.00(-0.12%)
Oct 28, 2004 3.472 3.490 3.454 3.460 770,445 -0.00(-0.06%)
Oct 27, 2004 3.462 3.484 3.458 3.462 795,055 -0.00(-0.06%)
Oct 26, 2004 3.492 3.494 3.464 3.464 977,872 -0.03(-0.80%)
Oct 25, 2004 3.468 3.494 3.449 3.492 1,128,044 +0.04(+1.15%)
Oct 22, 2004 3.474 3.474 3.449 3.452 609,224 -0.01(-0.34%)
Oct 21, 2004 3.472 3.484 3.456 3.464 1,022,572 -0.01(-0.29%)
Oct 20, 2004 3.530 3.532 3.474 3.474 1,177,766 -0.05(-1.52%)
Oct 19, 2004 3.520 3.532 3.504 3.528 764,418 +0.03(+0.74%)
Oct 18, 2004 3.504 3.514 3.486 3.502 837,746 +0.01(+0.23%)
Oct 15, 2004 3.496 3.514 3.480 3.494 736,292 +0.01(+0.23%)
Oct 14, 2004 3.476 3.500 3.468 3.486 819,665 +0.01(+0.40%)
Oct 13, 2004 3.484 3.506 3.466 3.472 854,822 -0.02(-0.68%)
Oct 12, 2004 3.514 3.520 3.486 3.496 1,103,936 -0.01(-0.23%)
Oct 11, 2004 3.488 3.506 3.488 3.504 760,902 +0.01(+0.23%)
Oct 08, 2004 3.472 3.504 3.472 3.496 988,419 +0.03(+0.92%)
Oct 07, 2004 3.492 3.492 3.458 3.464 977,872 -0.02(-0.68%)
Oct 06, 2004 3.484 3.494 3.474 3.488 1,000,473 +0.00(+0.06%)
Oct 05, 2004 3.462 3.492 3.460 3.486 1,040,653 +0.03(+0.75%)
Oct 04, 2004 3.450 3.462 3.435 3.460 1,074,806 +0.03(+0.87%)
Oct 01, 2004 3.425 3.435 3.415 3.431 1,069,281 +0.02(+0.58%)
Sep 30, 2004 3.429 3.429 3.397 3.411 1,613,213 -0.03(-0.75%)
Sep 29, 2004 3.478 3.478 3.431 3.437 1,244,063 -0.04(-1.20%)
Sep 28, 2004 3.464 3.484 3.464 3.478 1,083,344 +0.02(+0.58%)
Sep 27, 2004 3.445 3.464 3.445 3.458 1,026,088 +0.01(+0.40%)
Sep 24, 2004 3.445 3.456 3.435 3.445 805,100 +0.00(+0.06%)
Sep 23, 2004 3.452 3.458 3.443 3.443 822,678 -0.01(-0.17%)
Sep 22, 2004 3.449 3.458 3.443 3.449 1,052,707 +0.02(+0.46%)
Sep 21, 2004 3.439 3.443 3.417 3.433 991,935 +0.00(+0.00%)
Sep 20, 2004 3.427 3.445 3.421 3.433 1,110,465 +0.01(+0.35%)
Sep 17, 2004 3.415 3.431 3.407 3.421 732,776 +0.01(+0.18%)
Sep 16, 2004 3.381 3.421 3.379 3.415 543,932 +0.03(+1.00%)
Sep 15, 2004 3.383 3.387 3.375 3.381 794,050 +0.00(+0.00%)
Sep 14, 2004 3.381 3.387 3.367 3.381 1,304,834 -0.01(-0.29%)
Sep 13, 2004 3.421 3.423 3.389 3.391 1,028,097 -0.03(-0.82%)
Sep 10, 2004 3.427 3.429 3.407 3.419 687,574 -0.01(-0.17%)
Sep 09, 2004 3.425 3.427 3.401 3.425 781,996 +0.00(+0.12%)
Sep 08, 2004 3.431 3.431 3.391 3.421 966,321 -0.02(-0.58%)
Sep 07, 2004 3.415 3.441 3.409 3.441 1,065,765 +0.03(+0.93%)
Sep 03, 2004 3.405 3.415 3.389 3.409 788,023 +0.01(+0.18%)
Sep 02, 2004 3.433 3.439 3.399 3.403 1,378,162 -0.02(-0.70%)
Sep 01, 2004 3.427 3.435 3.419 3.427 984,904 +0.01(+0.29%)
Aug 31, 2004 3.393 3.419 3.391 3.417 1,094,896 +0.02(+0.70%)
Aug 30, 2004 3.389 3.397 3.381 3.393 884,957 +0.02(+0.47%)
Aug 27, 2004 3.381 3.391 3.373 3.377 903,038 -0.00(-0.12%)
Aug 26, 2004 3.381 3.383 3.361 3.381 1,075,308 -0.00(-0.12%)
Aug 25, 2004 3.375 3.385 3.353 3.385 1,340,996 +0.01(+0.30%)
Aug 24, 2004 3.369 3.381 3.357 3.375 1,338,987 +0.01(+0.30%)
Aug 23, 2004 3.359 3.367 3.351 3.365 1,039,146 +0.01(+0.30%)
Aug 20, 2004 3.345 3.361 3.339 3.355 677,529 +0.01(+0.36%)
Aug 19, 2004 3.333 3.351 3.331 3.343 818,660 +0.01(+0.18%)
Aug 18, 2004 3.347 3.347 3.331 3.337 1,128,044 -0.01(-0.30%)
Aug 17, 2004 3.363 3.363 3.337 3.347 1,199,363 -0.01(-0.18%)
Aug 16, 2004 3.375 3.375 3.350 3.353 1,005,496 -0.02(-0.71%)
Aug 13, 2004 3.357 3.377 3.347 3.377 760,400 +0.03(+0.95%)
Aug 12, 2004 3.331 3.355 3.331 3.345 769,440 +0.01(+0.30%)
Aug 11, 2004 3.355 3.363 3.331 3.335 1,077,819 -0.03(-0.89%)
Aug 10, 2004 3.369 3.379 3.361 3.365 936,688 +0.00(+0.12%)
Aug 09, 2004 3.361 3.375 3.357 3.361 1,196,851 +0.01(+0.24%)
Aug 06, 2004 3.331 3.365 3.331 3.353 1,133,569 +0.03(+0.78%)
Aug 05, 2004 3.345 3.349 3.319 3.327 829,207 -0.01(-0.42%)
Aug 04, 2004 3.355 3.355 3.335 3.341 835,234 +0.01(+0.18%)
Aug 03, 2004 3.321 3.347 3.317 3.335 1,201,372 +0.01(+0.36%)
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.