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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.04 (+0.32%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 21, 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 (%)
Dec 31, 2007 2.622 2.701 2.616 2.656 2,655,213 +0.04(+1.51%)
Dec 28, 2007 2.616 2.654 2.592 2.616 2,977,265 +0.02(+0.61%)
Dec 27, 2007 2.608 2.652 2.588 2.600 2,302,052 -0.03(-1.20%)
Dec 26, 2007 2.646 2.665 2.608 2.632 2,097,347 -0.01(-0.52%)
Dec 24, 2007 2.642 2.663 2.636 2.646 1,271,779 +0.01(+0.37%)
Dec 21, 2007 2.636 2.654 2.616 2.636 1,649,109 +0.01(+0.38%)
Dec 20, 2007 2.588 2.640 2.586 2.626 1,838,534 +0.02(+0.83%)
Dec 19, 2007 2.622 2.654 2.592 2.604 1,548,319 -0.02(-0.83%)
Dec 18, 2007 2.638 2.654 2.616 2.626 1,226,195 -0.01(-0.30%)
Dec 17, 2007 2.677 2.687 2.630 2.634 2,184,968 -0.05(-1.77%)
Dec 14, 2007 2.715 2.725 2.675 2.681 1,215,053 -0.03(-1.24%)
Dec 13, 2007 2.823 2.823 2.715 2.715 1,704,822 +0.00(+0.00%)
Dec 12, 2007 2.695 2.756 2.695 2.715 1,608,590 +0.02(+0.81%)
Dec 11, 2007 2.725 2.729 2.687 2.693 2,021,881 -0.04(-1.45%)
Dec 10, 2007 2.748 2.778 2.727 2.733 904,579 -0.01(-0.29%)
Dec 07, 2007 2.790 2.804 2.721 2.740 1,378,140 -0.05(-1.70%)
Dec 06, 2007 2.792 2.821 2.786 2.788 908,630 -0.03(-0.91%)
Dec 05, 2007 2.810 2.833 2.804 2.814 877,821 +0.00(+0.14%)
Dec 04, 2007 2.766 2.823 2.766 2.810 1,168,674 +0.01(+0.21%)
Dec 03, 2007 2.715 2.817 2.715 2.804 1,175,299 +0.06(+2.23%)
Nov 30, 2007 2.697 2.746 2.689 2.742 2,015,301 +0.06(+2.13%)
Nov 29, 2007 2.689 2.713 2.683 2.685 1,286,467 -0.02(-0.73%)
Nov 28, 2007 2.711 2.727 2.705 2.705 1,749,403 -0.01(-0.29%)
Nov 27, 2007 2.715 2.729 2.679 2.713 1,607,076 +0.00(+0.15%)
Nov 26, 2007 2.742 2.742 2.695 2.709 929,396 -0.01(-0.44%)
Nov 23, 2007 2.709 2.731 2.687 2.721 381,908 +0.01(+0.36%)
Nov 21, 2007 2.750 2.750 2.675 2.711 1,051,965 -0.04(-1.51%)
Nov 20, 2007 2.752 2.772 2.737 2.752 747,062 +0.00(+0.00%)
Nov 19, 2007 2.855 2.855 2.689 2.752 1,374,656 +0.02(+0.80%)
Nov 16, 2007 2.695 2.735 2.695 2.731 830,632 +0.03(+0.95%)
Nov 15, 2007 2.725 2.725 2.695 2.705 887,865 -0.03(-1.15%)
Nov 14, 2007 2.748 2.774 2.727 2.737 571,429 -0.02(-0.57%)
Nov 13, 2007 2.719 2.760 2.705 2.752 1,056,529 +0.04(+1.38%)
Nov 12, 2007 2.729 2.772 2.715 2.715 583,975 -0.04(-1.29%)
Nov 09, 2007 2.796 2.796 2.742 2.750 965,357 -0.05(-1.62%)
Nov 08, 2007 2.735 2.808 2.735 2.796 1,190,742 +0.01(+0.28%)
Nov 07, 2007 2.829 2.829 2.766 2.788 1,018,249 -0.07(-2.28%)
Nov 06, 2007 2.843 2.863 2.812 2.853 1,077,406 +0.01(+0.28%)
Nov 05, 2007 2.883 2.900 2.835 2.845 655,394 -0.04(-1.37%)
Nov 02, 2007 2.867 2.918 2.843 2.885 748,582 +0.02(+0.76%)
Nov 01, 2007 2.879 2.881 2.857 2.863 655,333 -0.02(-0.62%)
Oct 31, 2007 2.877 2.910 2.867 2.881 763,270 -0.01(-0.41%)
Oct 30, 2007 2.902 2.948 2.887 2.892 645,867 -0.02(-0.54%)
Oct 29, 2007 2.912 2.934 2.894 2.908 604,740 +0.03(+0.89%)
Oct 26, 2007 2.863 2.908 2.861 2.883 682,739 +0.02(+0.76%)
Oct 25, 2007 2.835 2.861 2.835 2.861 708,570 +0.01(+0.49%)
Oct 24, 2007 2.845 2.869 2.837 2.847 711,102 -0.01(-0.21%)
Oct 23, 2007 2.861 2.867 2.845 2.853 600,689 -0.00(-0.14%)
Oct 22, 2007 2.817 2.865 2.817 2.857 1,004,862 +0.03(+0.98%)
Oct 19, 2007 2.831 2.851 2.829 2.829 804,295 -0.02(-0.56%)
Oct 18, 2007 2.833 2.859 2.829 2.845 479,133 +0.01(+0.42%)
Oct 17, 2007 2.829 2.853 2.827 2.833 667,048 +0.00(+0.00%)
Oct 16, 2007 2.873 2.873 2.833 2.833 638,675 -0.03(-0.97%)
Oct 15, 2007 2.869 2.877 2.847 2.861 1,021,070 -0.02(-0.62%)
Oct 12, 2007 2.865 2.889 2.865 2.879 417,342 +0.01(+0.48%)
Oct 11, 2007 2.873 2.889 2.863 2.865 674,129 -0.01(-0.48%)
Oct 10, 2007 2.873 2.908 2.867 2.879 588,052 -0.02(-0.82%)
Oct 09, 2007 2.930 2.942 2.902 2.902 719,206 -0.05(-1.74%)
Oct 08, 2007 2.952 2.962 2.920 2.954 637,155 +0.01(+0.47%)
Oct 05, 2007 2.918 2.954 2.918 2.940 608,792 +0.02(+0.74%)
Oct 04, 2007 2.930 2.936 2.902 2.918 671,596 -0.01(-0.27%)
Oct 03, 2007 2.944 2.950 2.924 2.926 656,908 -0.02(-0.54%)
Oct 02, 2007 2.940 2.962 2.934 2.942 731,868 -0.00(-0.13%)
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.