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 (%)
Sep 28, 2007 2.948 2.974 2.934 2.966 622,222 +0.02(+0.61%)
Sep 27, 2007 2.982 2.983 2.936 2.948 660,603 -0.02(-0.80%)
Sep 26, 2007 2.980 2.986 2.966 2.972 646,034 +0.00(+0.07%)
Sep 25, 2007 2.982 2.994 2.966 2.970 746,506 -0.01(-0.33%)
Sep 24, 2007 2.960 2.986 2.960 2.980 1,093,134 +0.02(+0.67%)
Sep 21, 2007 2.936 2.966 2.936 2.960 588,765 +0.02(+0.61%)
Sep 20, 2007 2.926 2.964 2.926 2.942 644,025 -0.00(-0.14%)
Sep 19, 2007 2.926 2.960 2.918 2.946 819,348 +0.02(+0.68%)
Sep 18, 2007 2.847 2.930 2.845 2.926 712,346 +0.07(+2.30%)
Sep 17, 2007 2.974 2.974 2.861 2.861 790,714 -0.01(-0.48%)
Sep 14, 2007 2.892 2.922 2.868 2.874 649,551 -0.02(-0.55%)
Sep 13, 2007 2.940 2.940 2.886 2.890 822,362 -0.04(-1.43%)
Sep 12, 2007 2.966 2.966 2.918 2.932 541,543 -0.06(-2.00%)
Sep 11, 2007 2.996 3.006 2.958 2.992 994,672 +0.03(+0.87%)
Sep 10, 2007 2.976 2.986 2.948 2.966 862,049 +0.01(+0.34%)
Sep 07, 2007 2.970 2.970 2.900 2.956 696,772 -0.01(-0.47%)
Sep 06, 2007 2.938 2.976 2.938 2.970 768,108 +0.04(+1.36%)
Sep 05, 2007 2.930 2.938 2.908 2.930 636,489 +0.01(+0.48%)
Sep 04, 2007 2.896 2.948 2.890 2.916 1,043,903 +0.02(+0.69%)
Aug 31, 2007 2.878 2.922 2.878 2.896 623,930 +0.02(+0.76%)
Aug 30, 2007 2.876 2.886 2.857 2.874 514,416 -0.00(-0.07%)
Aug 29, 2007 2.872 2.918 2.859 2.876 1,132,318 +0.03(+1.05%)
Aug 28, 2007 2.874 2.884 2.835 2.847 1,147,389 -0.02(-0.69%)
Aug 27, 2007 2.882 2.906 2.857 2.866 669,645 +0.01(+0.35%)
Aug 24, 2007 2.886 2.898 2.841 2.857 782,174 +0.01(+0.35%)
Aug 23, 2007 2.912 2.916 2.835 2.847 1,008,235 -0.04(-1.38%)
Aug 22, 2007 2.876 2.926 2.876 2.886 963,525 +0.02(+0.55%)
Aug 21, 2007 2.795 2.884 2.791 2.870 1,195,616 +0.08(+2.71%)
Aug 20, 2007 2.825 2.825 2.777 2.795 998,691 +0.03(+1.01%)
Aug 17, 2007 2.677 2.803 2.638 2.767 2,497,230 +0.12(+4.51%)
Aug 16, 2007 2.588 2.648 2.458 2.648 4,747,299 -0.01(-0.37%)
Aug 15, 2007 2.743 2.767 2.644 2.657 2,873,497 -0.12(-4.23%)
Aug 14, 2007 2.906 2.906 2.747 2.775 1,886,863 -0.10(-3.53%)
Aug 13, 2007 2.868 2.890 2.866 2.876 746,506 +0.01(+0.21%)
Aug 10, 2007 2.847 2.874 2.823 2.870 1,512,605 -0.03(-0.89%)
Aug 09, 2007 2.904 2.950 2.892 2.896 670,650 -0.08(-2.68%)
Aug 08, 2007 2.946 2.976 2.934 2.976 995,677 +0.06(+1.91%)
Aug 07, 2007 2.922 2.942 2.910 2.920 808,296 +0.01(+0.34%)
Aug 06, 2007 2.926 2.928 2.829 2.910 1,553,798 -0.02(-0.78%)
Aug 03, 2007 2.952 2.966 2.930 2.933 964,028 -0.01(-0.30%)
Aug 02, 2007 2.886 2.957 2.883 2.942 929,867 +0.07(+2.50%)
Aug 01, 2007 2.910 2.922 2.866 2.870 848,485 -0.06(-1.97%)
Jul 31, 2007 2.942 2.974 2.898 2.928 2,154,118 +0.05(+1.87%)
Jul 30, 2007 2.896 2.904 2.859 2.874 1,502,557 -0.06(-1.97%)
Jul 27, 2007 2.827 2.932 2.825 2.932 1,485,980 +0.11(+3.88%)
Jul 26, 2007 2.757 2.837 2.747 2.823 2,639,398 +0.06(+2.16%)
Jul 25, 2007 2.735 2.787 2.735 2.763 3,553,692 +0.03(+1.09%)
Jul 24, 2007 2.787 2.787 2.727 2.733 1,714,051 -0.06(-2.14%)
Jul 23, 2007 2.815 2.827 2.783 2.793 1,094,139 -0.01(-0.43%)
Jul 20, 2007 2.797 2.817 2.773 2.805 1,273,984 +0.01(+0.28%)
Jul 19, 2007 2.767 2.797 2.739 2.797 1,901,933 +0.02(+0.86%)
Jul 18, 2007 2.789 2.789 2.731 2.773 3,203,045 -0.02(-0.78%)
Jul 17, 2007 2.805 2.813 2.789 2.795 1,582,433 -0.01(-0.43%)
Jul 16, 2007 2.819 2.827 2.795 2.807 1,663,815 -0.01(-0.28%)
Jul 13, 2007 2.817 2.849 2.807 2.815 1,594,992 -0.01(-0.42%)
Jul 12, 2007 2.882 2.886 2.813 2.827 2,821,754 -0.06(-1.93%)
Jul 11, 2007 2.914 2.926 2.866 2.882 1,648,744 -0.03(-1.09%)
Jul 10, 2007 2.972 2.974 2.912 2.914 1,414,142 -0.07(-2.33%)
Jul 09, 2007 2.988 3.000 2.978 2.984 950,464 -0.00(-0.13%)
Jul 06, 2007 2.988 3.000 2.984 2.988 842,457 -0.01(-0.20%)
Jul 05, 2007 3.010 3.020 2.994 2.994 726,914 -0.03(-0.92%)
Jul 03, 2007 3.004 3.030 3.004 3.022 512,909 +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.