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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.29 +0.06 (+0.42%)
Official Closing Price Updated: 4:10 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 (%)
Feb 29, 2008 2.935 2.937 2.852 2.862 1,086,146 -0.07(-2.49%)
Feb 28, 2008 2.953 2.953 2.917 2.935 553,053 -0.02(-0.67%)
Feb 27, 2008 2.923 2.955 2.912 2.955 869,210 +0.03(+1.12%)
Feb 26, 2008 2.866 2.941 2.848 2.922 1,244,883 +0.05(+1.75%)
Feb 25, 2008 2.815 2.876 2.815 2.872 1,032,137 +0.05(+1.75%)
Feb 22, 2008 2.833 2.837 2.807 2.823 956,963 +0.01(+0.21%)
Feb 21, 2008 2.904 2.904 2.803 2.817 1,297,544 -0.06(-1.99%)
Feb 20, 2008 2.894 2.894 2.852 2.874 936,699 -0.03(-0.94%)
Feb 19, 2008 2.933 2.947 2.880 2.901 1,253,830 +0.01(+0.26%)
Feb 18, 2008 2.764 2.910 2.764 2.894 0 +0.00(+0.00%)
Feb 15, 2008 2.764 2.910 2.764 2.894 1,635,095 +0.07(+2.43%)
Feb 14, 2008 2.931 2.931 2.744 2.825 3,895,019 -0.09(-2.97%)
Feb 13, 2008 2.965 2.994 2.912 2.912 998,788 -0.06(-2.06%)
Feb 12, 2008 2.953 3.040 2.953 2.973 1,034,843 +0.01(+0.47%)
Feb 11, 2008 3.069 3.069 2.931 2.959 1,425,009 -0.08(-2.73%)
Feb 08, 2008 3.040 3.077 3.018 3.042 621,671 +0.00(+0.13%)
Feb 07, 2008 2.991 3.089 2.989 3.038 1,182,146 -0.03(-0.84%)
Feb 06, 2008 3.032 3.091 3.032 3.064 1,382,779 +0.04(+1.24%)
Feb 05, 2008 3.083 3.119 3.022 3.026 1,315,432 -0.08(-2.67%)
Feb 04, 2008 3.109 3.119 3.075 3.109 1,336,537 +0.02(+0.51%)
Feb 01, 2008 3.066 3.109 3.058 3.093 1,639,087 +0.04(+1.16%)
Jan 31, 2008 3.016 3.060 3.016 3.058 2,275,131 +0.02(+0.58%)
Jan 30, 2008 3.030 3.040 3.028 3.040 1,655,050 +0.01(+0.20%)
Jan 29, 2008 3.038 3.040 3.024 3.034 2,397,313 +0.00(+0.00%)
Jan 28, 2008 3.020 3.054 3.020 3.034 2,257,618 +0.03(+0.85%)
Jan 25, 2008 3.010 3.040 2.987 3.008 2,028,180 +0.02(+0.66%)
Jan 24, 2008 2.981 3.006 2.971 2.989 1,553,989 +0.04(+1.41%)
Jan 23, 2008 2.919 3.034 2.908 2.947 3,064,482 +0.02(+0.54%)
Jan 22, 2008 2.862 2.939 2.833 2.931 2,604,334 +0.04(+1.29%)
Jan 21, 2008 2.933 2.941 2.882 2.894 0 +0.00(+0.00%)
Jan 18, 2008 2.933 2.941 2.882 2.894 2,047,983 -0.03(-1.01%)
Jan 17, 2008 2.951 2.953 2.874 2.923 2,425,865 -0.02(-0.60%)
Jan 16, 2008 2.951 2.963 2.912 2.941 3,431,097 +0.03(+0.95%)
Jan 15, 2008 2.868 2.921 2.868 2.914 2,233,418 +0.03(+1.10%)
Jan 14, 2008 2.878 2.900 2.866 2.882 3,335,689 +0.07(+2.60%)
Jan 11, 2008 2.803 2.821 2.797 2.809 685,933 +0.01(+0.21%)
Jan 10, 2008 2.779 2.813 2.766 2.803 802,917 -0.01(-0.28%)
Jan 09, 2008 2.793 2.817 2.789 2.811 762,936 +0.01(+0.42%)
Jan 08, 2008 2.777 2.815 2.775 2.799 853,465 +0.02(+0.57%)
Jan 07, 2008 2.801 2.801 2.764 2.783 1,352,616 -0.02(-0.56%)
Jan 04, 2008 2.823 2.823 2.779 2.799 1,162,591 -0.03(-0.98%)
Jan 03, 2008 2.750 2.827 2.750 2.827 1,254,655 +0.09(+3.47%)
Jan 02, 2008 2.675 2.752 2.675 2.732 1,471,160 +0.08(+2.90%)
Jan 01, 2008 2.621 2.700 2.615 2.655 0 +0.00(+0.00%)
Dec 31, 2007 2.621 2.700 2.615 2.655 2,655,814 +0.04(+1.51%)
Dec 28, 2007 2.615 2.653 2.592 2.615 2,977,940 +0.02(+0.61%)
Dec 27, 2007 2.608 2.651 2.588 2.600 2,302,574 -0.03(-1.20%)
Dec 26, 2007 2.645 2.665 2.608 2.631 2,097,822 -0.01(-0.52%)
Dec 24, 2007 2.641 2.663 2.635 2.645 1,272,067 +0.01(+0.37%)
Dec 21, 2007 2.635 2.653 2.615 2.635 1,649,483 +0.01(+0.38%)
Dec 20, 2007 2.588 2.639 2.586 2.625 1,838,950 +0.02(+0.83%)
Dec 19, 2007 2.621 2.653 2.592 2.604 1,548,670 -0.02(-0.83%)
Dec 18, 2007 2.637 2.653 2.615 2.625 1,226,473 -0.01(-0.30%)
Dec 17, 2007 2.677 2.687 2.629 2.633 2,185,464 -0.05(-1.77%)
Dec 14, 2007 2.714 2.724 2.675 2.681 1,215,328 -0.03(-1.24%)
Dec 13, 2007 2.823 2.823 2.714 2.714 1,705,209 +0.00(+0.00%)
Dec 12, 2007 2.694 2.756 2.694 2.714 1,608,955 +0.02(+0.81%)
Dec 11, 2007 2.724 2.728 2.687 2.692 2,022,339 -0.04(-1.45%)
Dec 10, 2007 2.748 2.777 2.726 2.732 904,784 -0.01(-0.29%)
Dec 07, 2007 2.789 2.803 2.720 2.740 1,378,453 -0.05(-1.70%)
Dec 06, 2007 2.791 2.821 2.785 2.787 908,836 -0.03(-0.91%)
Dec 05, 2007 2.809 2.833 2.803 2.813 878,020 +0.00(+0.14%)
Dec 04, 2007 2.766 2.823 2.766 2.809 1,168,939 +0.01(+0.21%)
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.