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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 3.269 3.314 3.263 3.312 967,095 +0.06(+1.94%)
May 27, 2005 3.239 3.253 3.237 3.249 835,886 +0.00(+0.12%)
May 26, 2005 3.218 3.247 3.210 3.245 919,982 +0.04(+1.17%)
May 25, 2005 3.208 3.237 3.198 3.208 1,225,967 -0.00(-0.12%)
May 24, 2005 3.204 3.212 3.190 3.212 1,287,265 +0.01(+0.37%)
May 23, 2005 3.218 3.218 3.198 3.200 1,016,742 -0.01(-0.25%)
May 20, 2005 3.182 3.212 3.182 3.208 592,719 +0.03(+0.81%)
May 19, 2005 3.202 3.235 3.180 3.182 1,388,585 -0.02(-0.49%)
May 18, 2005 3.180 3.214 3.174 3.198 1,254,843 +0.03(+0.87%)
May 17, 2005 3.174 3.218 3.168 3.170 1,399,730 -0.00(-0.12%)
May 16, 2005 3.192 3.192 3.158 3.174 1,030,927 +0.00(+0.06%)
May 13, 2005 3.188 3.194 3.168 3.172 671,749 -0.02(-0.50%)
May 12, 2005 3.162 3.188 3.158 3.188 757,870 +0.03(+0.81%)
May 11, 2005 3.139 3.172 3.139 3.162 803,464 -0.02(-0.56%)
May 10, 2005 3.180 3.186 3.168 3.180 1,052,710 -0.00(-0.12%)
May 09, 2005 3.186 3.188 3.176 3.184 835,380 -0.00(-0.06%)
May 06, 2005 3.162 3.188 3.156 3.186 1,000,024 +0.01(+0.37%)
May 05, 2005 3.174 3.194 3.158 3.174 1,191,012 -0.00(-0.12%)
May 04, 2005 3.146 3.178 3.139 3.178 1,212,289 +0.03(+0.94%)
May 03, 2005 3.139 3.166 3.135 3.148 785,733 +0.01(+0.31%)
May 02, 2005 3.158 3.158 3.135 3.139 642,366 -0.01(-0.44%)
Apr 29, 2005 3.158 3.162 3.148 3.152 726,461 -0.01(-0.19%)
Apr 28, 2005 3.160 3.172 3.135 3.158 916,435 -0.00(-0.06%)
Apr 27, 2005 3.145 3.168 3.141 3.160 942,272 +0.02(+0.50%)
Apr 26, 2005 3.129 3.148 3.123 3.145 1,011,169 +0.02(+0.51%)
Apr 25, 2005 3.158 3.158 3.123 3.129 1,235,086 -0.02(-0.75%)
Apr 22, 2005 3.109 3.154 3.103 3.152 1,309,049 +0.04(+1.14%)
Apr 21, 2005 3.127 3.127 3.103 3.117 910,356 +0.00(+0.06%)
Apr 20, 2005 3.083 3.135 3.083 3.115 1,027,380 +0.03(+1.02%)
Apr 19, 2005 3.050 3.095 3.050 3.083 1,108,436 +0.04(+1.30%)
Apr 18, 2005 3.030 3.056 3.030 3.044 1,089,185 +0.01(+0.39%)
Apr 15, 2005 3.060 3.066 3.014 3.032 1,296,384 -0.02(-0.71%)
Apr 14, 2005 3.097 3.097 3.030 3.054 1,489,398 -0.04(-1.15%)
Apr 13, 2005 3.119 3.127 3.062 3.089 1,145,418 -0.05(-1.45%)
Apr 12, 2005 3.079 3.139 3.069 3.135 1,025,861 +0.04(+1.21%)
Apr 11, 2005 3.139 3.148 3.091 3.097 1,165,175 -0.05(-1.63%)
Apr 08, 2005 3.135 3.150 3.127 3.148 873,375 +0.02(+0.69%)
Apr 07, 2005 3.139 3.143 3.119 3.127 943,285 -0.02(-0.50%)
Apr 06, 2005 3.103 3.145 3.103 3.143 1,268,521 +0.05(+1.53%)
Apr 05, 2005 3.105 3.109 3.085 3.095 974,694 +0.01(+0.32%)
Apr 04, 2005 3.069 3.117 3.068 3.085 2,189,516 +0.01(+0.26%)
Apr 01, 2005 3.089 3.109 3.069 3.077 1,629,725 +0.01(+0.45%)
Mar 31, 2005 3.044 3.079 3.044 3.064 1,063,855 +0.00(+0.00%)
Mar 30, 2005 3.020 3.068 3.010 3.064 1,557,789 +0.05(+1.50%)
Mar 29, 2005 2.981 3.024 2.979 3.018 2,601,887 +0.03(+1.12%)
Mar 28, 2005 3.016 3.036 2.981 2.985 6,235,208 -0.09(-2.95%)
Mar 24, 2005 3.018 3.099 3.014 3.075 2,022,339 +0.06(+1.90%)
Mar 23, 2005 3.030 3.060 2.981 3.018 4,100,911 -0.07(-2.36%)
Mar 22, 2005 3.113 3.139 3.064 3.091 2,419,005 -0.02(-0.76%)
Mar 21, 2005 3.174 3.178 3.105 3.115 2,550,721 -0.07(-2.11%)
Mar 18, 2005 3.221 3.223 3.180 3.182 1,692,037 -0.05(-1.53%)
Mar 17, 2005 3.223 3.233 3.204 3.231 1,493,451 +0.02(+0.74%)
Mar 16, 2005 3.221 3.233 3.180 3.208 2,140,376 -0.02(-0.73%)
Mar 15, 2005 3.267 3.269 3.218 3.231 1,695,583 -0.03(-0.91%)
Mar 14, 2005 3.285 3.291 3.261 3.261 1,769,546 -0.03(-0.90%)
Mar 11, 2005 3.287 3.300 3.283 3.291 1,196,584 +0.00(+0.06%)
Mar 10, 2005 3.304 3.316 3.289 3.289 908,836 -0.02(-0.54%)
Mar 09, 2005 3.346 3.356 3.306 3.306 1,918,486 -0.07(-2.16%)
Mar 08, 2005 3.370 3.393 3.370 3.379 1,287,265 +0.00(+0.12%)
Mar 07, 2005 3.385 3.391 3.375 3.375 1,001,037 -0.01(-0.23%)
Mar 04, 2005 3.383 3.393 3.373 3.383 1,175,814 +0.01(+0.35%)
Mar 03, 2005 3.375 3.385 3.368 3.372 940,752 +0.01(+0.29%)
Mar 02, 2005 3.366 3.375 3.358 3.362 1,136,806 +0.00(+0.12%)
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.