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 (%)
Oct 31, 2003 3.265 3.304 3.259 3.257 1,000,024 -0.01(-0.18%)
Oct 30, 2003 3.251 3.265 3.251 3.263 546,112 -0.00(-0.12%)
Oct 29, 2003 3.255 3.271 3.247 3.267 1,094,251 +0.02(+0.67%)
Oct 28, 2003 3.231 3.257 3.231 3.245 843,992 +0.01(+0.24%)
Oct 27, 2003 3.229 3.257 3.225 3.237 907,317 +0.01(+0.31%)
Oct 24, 2003 3.235 3.243 3.210 3.227 723,928 +0.01(+0.25%)
Oct 23, 2003 3.210 3.225 3.208 3.220 699,611 +0.00(+0.06%)
Oct 22, 2003 3.227 3.237 3.208 3.218 818,662 +0.00(+0.00%)
Oct 21, 2003 3.218 3.229 3.194 3.218 791,306 -0.01(-0.31%)
Oct 20, 2003 3.214 3.218 3.200 3.227 678,841 +0.02(+0.49%)
Oct 17, 2003 3.198 3.212 3.184 3.212 691,506 +0.02(+0.74%)
Oct 16, 2003 3.196 3.196 3.180 3.188 751,791 -0.00(-0.06%)
Oct 15, 2003 3.184 3.196 3.170 3.190 1,114,009 +0.01(+0.19%)
Oct 14, 2003 3.174 3.174 3.174 3.184 1,143,898 +0.01(+0.44%)
Oct 13, 2003 3.194 3.178 3.141 3.170 1,901,769 -0.02(-0.74%)
Oct 10, 2003 3.200 3.212 3.192 3.194 713,290 -0.01(-0.19%)
Oct 09, 2003 3.208 3.216 3.200 3.200 845,005 -0.00(-0.06%)
Oct 08, 2003 3.227 3.237 3.202 3.202 1,016,742 -0.05(-1.40%)
Oct 07, 2003 3.221 3.255 3.221 3.247 872,868 +0.00(+0.00%)
Oct 06, 2003 3.237 3.247 3.231 3.247 604,878 +0.02(+0.61%)
Oct 03, 2003 3.247 3.267 3.220 3.227 1,435,698 -0.05(-1.45%)
Oct 02, 2003 3.221 3.279 3.221 3.275 1,065,882 +0.02(+0.73%)
Oct 01, 2003 3.247 3.257 3.227 3.251 900,731 +0.02(+0.55%)
Sep 30, 2003 3.235 3.241 3.218 3.233 622,609 +0.01(+0.43%)
Sep 29, 2003 3.218 3.229 3.198 3.220 706,704 +0.01(+0.18%)
Sep 26, 2003 3.166 3.216 3.166 3.214 928,594 +0.05(+1.62%)
Sep 25, 2003 3.160 3.176 3.150 3.162 746,725 +0.02(+0.69%)
Sep 24, 2003 3.148 3.152 3.129 3.141 1,154,030 -0.01(-0.44%)
Sep 23, 2003 3.188 3.192 3.145 3.154 1,457,989 -0.03(-1.05%)
Sep 22, 2003 3.235 3.235 3.182 3.188 745,712 -0.04(-1.28%)
Sep 19, 2003 3.243 3.243 3.221 3.229 742,166 -0.01(-0.43%)
Sep 18, 2003 3.249 3.251 3.235 3.243 726,968 -0.01(-0.24%)
Sep 17, 2003 3.237 3.251 3.235 3.251 876,414 +0.01(+0.37%)
Sep 16, 2003 3.218 3.241 3.218 3.239 816,636 +0.02(+0.67%)
Sep 15, 2003 3.210 3.227 3.202 3.218 640,339 -0.00(-0.12%)
Sep 12, 2003 3.237 3.253 3.212 3.221 680,867 -0.01(-0.43%)
Sep 11, 2003 3.202 3.247 3.188 3.235 872,868 +0.02(+0.49%)
Sep 10, 2003 3.237 3.237 3.198 3.220 1,284,226 -0.02(-0.67%)
Sep 09, 2003 3.235 3.247 3.208 3.241 1,155,043 +0.03(+0.80%)
Sep 08, 2003 3.194 3.227 3.170 3.216 1,609,462 +0.03(+0.99%)
Sep 05, 2003 3.178 3.198 3.166 3.184 698,092 +0.03(+0.81%)
Sep 04, 2003 3.152 3.180 3.137 3.158 921,501 +0.01(+0.19%)
Sep 03, 2003 3.133 3.170 3.109 3.152 1,427,593 +0.04(+1.27%)
Sep 02, 2003 3.148 3.148 3.111 3.113 1,124,647 -0.00(-0.13%)
Aug 29, 2003 3.117 3.129 3.111 3.117 529,394 +0.00(+0.13%)
Aug 28, 2003 3.107 3.119 3.089 3.113 902,757 +0.02(+0.77%)
Aug 27, 2003 3.066 3.105 3.064 3.089 760,403 +0.03(+0.84%)
Aug 26, 2003 3.097 3.099 3.058 3.064 1,185,946 -0.03(-1.08%)
Aug 25, 2003 3.079 3.099 3.069 3.097 1,289,292 +0.02(+0.51%)
Aug 22, 2003 3.066 3.105 3.060 3.081 1,802,982 +0.02(+0.71%)
Aug 21, 2003 2.996 3.066 2.996 3.060 2,016,260 +0.06(+2.04%)
Aug 20, 2003 2.967 3.026 2.967 2.998 2,065,400 +0.04(+1.33%)
Aug 19, 2003 2.983 2.991 2.886 2.959 4,883,098 -0.02(-0.60%)
Aug 18, 2003 3.050 3.069 2.971 2.977 1,801,462 -0.07(-2.39%)
Aug 15, 2003 3.079 3.089 3.040 3.050 685,427 -0.01(-0.32%)
Aug 14, 2003 3.103 3.103 3.058 3.060 1,098,304 -0.05(-1.52%)
Aug 13, 2003 3.117 3.119 3.075 3.107 1,122,114 -0.04(-1.13%)
Aug 12, 2003 3.101 3.143 3.101 3.143 1,306,516 +0.03(+1.02%)
Aug 11, 2003 3.139 3.139 3.109 3.111 793,839 -0.02(-0.63%)
Aug 08, 2003 3.107 3.141 3.099 3.131 1,247,244 +0.03(+0.95%)
Aug 07, 2003 3.060 3.109 3.052 3.101 1,279,666 +0.05(+1.55%)
Aug 06, 2003 3.054 3.068 3.024 3.054 1,863,774 +0.02(+0.65%)
Aug 05, 2003 3.030 3.066 3.018 3.034 1,812,101 +0.00(+0.06%)
Aug 04, 2003 3.030 3.064 3.014 3.032 1,694,063 -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.