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 (%)
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%)
Dec 03, 2007 2.714 2.817 2.714 2.803 1,175,565 +0.06(+2.23%)
Nov 30, 2007 2.696 2.746 2.689 2.742 2,015,758 +0.06(+2.13%)
Nov 29, 2007 2.689 2.712 2.683 2.685 1,286,759 -0.02(-0.73%)
Nov 28, 2007 2.710 2.726 2.704 2.704 1,749,799 -0.01(-0.29%)
Nov 27, 2007 2.714 2.728 2.679 2.712 1,607,440 +0.00(+0.15%)
Nov 26, 2007 2.742 2.742 2.694 2.708 929,607 -0.01(-0.44%)
Nov 23, 2007 2.708 2.730 2.687 2.720 381,995 +0.01(+0.36%)
Nov 21, 2007 2.750 2.750 2.675 2.710 1,052,204 -0.04(-1.51%)
Nov 20, 2007 2.752 2.771 2.736 2.752 747,232 +0.00(+0.00%)
Nov 19, 2007 2.854 2.854 2.689 2.752 1,374,967 +0.02(+0.80%)
Nov 16, 2007 2.694 2.734 2.694 2.730 830,820 +0.03(+0.95%)
Nov 15, 2007 2.724 2.724 2.694 2.704 888,066 -0.03(-1.15%)
Nov 14, 2007 2.748 2.773 2.726 2.736 571,559 -0.02(-0.57%)
Nov 13, 2007 2.718 2.760 2.704 2.752 1,056,768 +0.04(+1.38%)
Nov 12, 2007 2.728 2.771 2.714 2.714 584,107 -0.04(-1.29%)
Nov 09, 2007 2.795 2.795 2.742 2.750 965,575 -0.05(-1.62%)
Nov 08, 2007 2.734 2.807 2.734 2.795 1,191,012 +0.01(+0.28%)
Nov 07, 2007 2.829 2.829 2.766 2.787 1,018,479 -0.07(-2.28%)
Nov 06, 2007 2.842 2.862 2.811 2.852 1,077,650 +0.01(+0.28%)
Nov 05, 2007 2.882 2.900 2.835 2.844 655,542 -0.04(-1.37%)
Nov 02, 2007 2.866 2.917 2.842 2.884 748,751 +0.02(+0.76%)
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.