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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.50 -0.01 (-0.07%)
Official Closing Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2005 3.377 3.381 3.365 3.369 1,395,741 -0.01(-0.29%)
Feb 25, 2005 3.381 3.391 3.377 3.379 962,805 +0.01(+0.35%)
Feb 24, 2005 3.361 3.379 3.349 3.367 1,203,381 +0.03(+0.96%)
Feb 23, 2005 3.329 3.343 3.313 3.335 1,909,538 +0.01(+0.30%)
Feb 22, 2005 3.297 3.347 3.289 3.325 3,573,479 -0.03(-0.77%)
Feb 18, 2005 3.405 3.405 3.351 3.351 2,648,844 -0.06(-1.69%)
Feb 17, 2005 3.419 3.431 3.407 3.409 1,446,970 -0.02(-0.47%)
Feb 16, 2005 3.441 3.441 3.423 3.425 1,302,323 -0.01(-0.41%)
Feb 15, 2005 3.425 3.460 3.419 3.439 1,201,874 +0.01(+0.29%)
Feb 14, 2005 3.419 3.433 3.407 3.429 1,275,202 +0.02(+0.47%)
Feb 11, 2005 3.435 3.435 3.409 3.413 1,227,488 -0.01(-0.35%)
Feb 10, 2005 3.452 3.452 3.417 3.425 1,783,475 -0.03(-0.75%)
Feb 09, 2005 3.468 3.486 3.445 3.450 1,828,175 -0.05(-1.48%)
Feb 08, 2005 3.520 3.528 3.502 3.502 1,339,489 -0.02(-0.68%)
Feb 07, 2005 3.520 3.532 3.514 3.526 1,128,044 +0.01(+0.40%)
Feb 04, 2005 3.508 3.518 3.488 3.512 1,261,139 +0.01(+0.23%)
Feb 03, 2005 3.494 3.508 3.486 3.504 1,351,041 +0.02(+0.57%)
Feb 02, 2005 3.482 3.488 3.464 3.484 1,047,182 +0.02(+0.69%)
Feb 01, 2005 3.454 3.492 3.450 3.460 1,362,593 +0.02(+0.64%)
Jan 31, 2005 3.462 3.472 3.431 3.439 1,154,161 -0.02(-0.52%)
Jan 28, 2005 3.419 3.464 3.415 3.456 823,181 +0.05(+1.34%)
Jan 27, 2005 3.403 3.423 3.401 3.411 690,085 +0.01(+0.23%)
Jan 26, 2005 3.397 3.415 3.393 3.403 1,058,734 +0.01(+0.18%)
Jan 25, 2005 3.405 3.421 3.387 3.397 1,038,142 -0.03(-0.81%)
Jan 24, 2005 3.415 3.427 3.391 3.425 1,424,871 +0.01(+0.41%)
Jan 21, 2005 3.441 3.452 3.393 3.411 1,253,605 -0.03(-0.87%)
Jan 20, 2005 3.474 3.474 3.441 3.441 1,181,282 -0.02(-0.58%)
Jan 19, 2005 3.454 3.476 3.441 3.460 1,105,945 +0.01(+0.17%)
Jan 18, 2005 3.441 3.470 3.440 3.454 924,132 +0.00(+0.06%)
Jan 14, 2005 3.494 3.494 3.437 3.452 1,290,771 +0.02(+0.64%)
Jan 13, 2005 3.447 3.449 3.423 3.431 1,370,126 -0.01(-0.29%)
Jan 12, 2005 3.470 3.476 3.441 3.441 1,023,074 -0.06(-1.82%)
Jan 11, 2005 3.508 3.518 3.486 3.504 1,738,775 +0.01(+0.23%)
Jan 10, 2005 3.464 3.504 3.464 3.496 917,101 +0.03(+0.86%)
Jan 07, 2005 3.450 3.466 3.439 3.466 1,002,482 +0.02(+0.46%)
Jan 06, 2005 3.425 3.452 3.421 3.450 960,294 +0.02(+0.70%)
Jan 05, 2005 3.433 3.458 3.421 3.427 1,122,017 -0.03(-0.75%)
Jan 04, 2005 3.480 3.490 3.450 3.452 1,095,900 -0.03(-0.80%)
Jan 03, 2005 3.518 3.526 3.476 3.480 1,197,856 -0.04(-1.24%)
Dec 31, 2004 3.534 3.582 3.510 3.524 531,878 +0.02(+0.63%)
Dec 30, 2004 3.514 3.532 3.502 3.502 921,118 -0.01(-0.34%)
Dec 29, 2004 3.514 3.514 3.500 3.514 981,388 +0.00(+0.00%)
Dec 28, 2004 3.464 3.522 3.464 3.514 1,236,027 -0.08(-2.22%)
Dec 27, 2004 3.590 3.602 3.578 3.594 1,935,655 +0.01(+0.22%)
Dec 23, 2004 3.592 3.594 3.570 3.586 1,197,856 +0.00(+0.11%)
Dec 22, 2004 3.548 3.584 3.542 3.582 1,182,789 +0.03(+0.90%)
Dec 21, 2004 3.514 3.572 3.514 3.550 1,834,704 +0.05(+1.42%)
Dec 20, 2004 3.484 3.510 3.484 3.500 1,206,394 +0.02(+0.57%)
Dec 17, 2004 3.486 3.494 3.466 3.480 637,350 -0.00(-0.11%)
Dec 16, 2004 3.480 3.498 3.470 3.484 1,041,155 -0.00(-0.11%)
Dec 15, 2004 3.486 3.488 3.450 3.488 1,221,462 +0.00(+0.00%)
Dec 14, 2004 3.482 3.488 3.460 3.488 1,064,761 +0.01(+0.17%)
Dec 13, 2004 3.480 3.484 3.466 3.482 752,364 +0.01(+0.17%)
Dec 10, 2004 3.472 3.482 3.468 3.476 1,184,295 +0.00(+0.06%)
Dec 09, 2004 3.447 3.474 3.439 3.474 941,711 +0.02(+0.69%)
Dec 08, 2004 3.445 3.462 3.445 3.450 696,615 +0.01(+0.29%)
Dec 07, 2004 3.458 3.468 3.437 3.441 1,165,210 -0.02(-0.69%)
Dec 06, 2004 3.450 3.464 3.437 3.464 1,040,653 +0.02(+0.69%)
Dec 03, 2004 3.425 3.443 3.417 3.441 893,997 +0.03(+0.93%)
Dec 02, 2004 3.403 3.425 3.401 3.409 920,616 +0.01(+0.29%)
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.