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 (%)
Jun 30, 2003 3.300 3.310 3.283 3.293 1,096,784 -0.02(-0.66%)
Jun 27, 2003 3.312 3.334 3.298 3.314 1,099,824 -0.01(-0.24%)
Jun 26, 2003 3.298 3.330 3.285 3.322 1,277,640 +0.03(+0.78%)
Jun 25, 2003 3.265 3.300 3.265 3.296 2,093,769 +0.02(+0.72%)
Jun 24, 2003 3.247 3.287 3.243 3.273 2,347,068 +0.02(+0.48%)
Jun 23, 2003 3.316 3.316 3.221 3.257 3,492,993 -0.06(-1.90%)
Jun 20, 2003 3.322 3.330 3.306 3.320 1,408,849 +0.00(+0.12%)
Jun 19, 2003 3.344 3.344 3.296 3.316 2,193,063 -0.02(-0.65%)
Jun 18, 2003 3.356 3.360 3.322 3.338 1,736,111 -0.01(-0.18%)
Jun 17, 2003 3.356 3.356 3.320 3.344 2,250,815 -0.01(-0.35%)
Jun 16, 2003 3.383 3.383 3.326 3.356 1,501,556 -0.02(-0.53%)
Jun 13, 2003 3.362 3.389 3.362 3.373 1,310,062 +0.01(+0.35%)
Jun 12, 2003 3.356 3.385 3.356 3.362 2,145,442 +0.01(+0.18%)
Jun 11, 2003 3.346 3.370 3.338 3.356 1,804,502 -0.02(-0.53%)
Jun 10, 2003 3.358 3.375 3.342 3.373 1,648,470 +0.02(+0.65%)
Jun 09, 2003 3.342 3.360 3.336 3.352 1,452,923 +0.02(+0.71%)
Jun 06, 2003 3.342 3.344 3.318 3.328 1,271,561 -0.01(-0.41%)
Jun 05, 2003 3.334 3.348 3.322 3.342 1,733,071 -0.00(-0.06%)
Jun 04, 2003 3.318 3.352 3.316 3.344 1,902,782 +0.03(+0.83%)
Jun 03, 2003 3.300 3.332 3.296 3.316 1,321,207 +0.02(+0.54%)
Jun 02, 2003 3.300 3.304 3.287 3.298 1,349,070 +0.02(+0.60%)
May 30, 2003 3.273 3.306 3.265 3.279 1,346,537 +0.00(+0.12%)
May 29, 2003 3.275 3.291 3.259 3.275 799,918 +0.01(+0.42%)
May 28, 2003 3.247 3.275 3.241 3.261 2,154,054 +0.00(+0.12%)
May 27, 2003 3.247 3.293 3.243 3.257 2,434,203 +0.00(+0.00%)
May 23, 2003 3.253 3.265 3.247 3.257 2,435,216 +0.00(+0.12%)
May 22, 2003 3.229 3.261 3.223 3.253 2,560,853 +0.02(+0.61%)
May 21, 2003 3.233 3.251 3.227 3.233 2,169,759 -0.01(-0.30%)
May 20, 2003 3.251 3.253 3.227 3.243 2,551,734 -0.00(-0.12%)
May 19, 2003 3.237 3.257 3.237 3.247 2,684,463 +0.00(+0.12%)
May 16, 2003 3.227 3.247 3.220 3.243 2,899,767 +0.02(+0.49%)
May 15, 2003 3.231 3.235 3.218 3.227 2,789,328 -0.00(-0.12%)
May 14, 2003 3.245 3.247 3.218 3.231 3,244,760 -0.04(-1.09%)
May 13, 2003 3.251 3.273 3.231 3.267 2,346,562 +0.02(+0.67%)
May 12, 2003 3.261 3.261 3.241 3.245 2,868,864 -0.01(-0.36%)
May 09, 2003 3.251 3.263 3.239 3.257 2,072,999 +0.01(+0.18%)
May 08, 2003 3.220 3.255 3.210 3.251 1,568,934 +0.02(+0.61%)
May 07, 2003 3.243 3.243 3.214 3.231 2,318,699 +0.01(+0.31%)
May 06, 2003 3.237 3.245 3.212 3.221 2,413,433 -0.00(-0.12%)
May 05, 2003 3.235 3.243 3.221 3.225 2,690,035 -0.00(-0.12%)
May 02, 2003 3.237 3.253 3.223 3.229 2,295,902 -0.01(-0.24%)
May 01, 2003 3.202 3.237 3.202 3.237 2,903,820 +0.02(+0.74%)
Apr 30, 2003 3.186 3.218 3.174 3.214 2,536,029 +0.02(+0.49%)
Apr 29, 2003 3.168 3.210 3.158 3.198 2,608,979 +0.03(+0.93%)
Apr 28, 2003 3.125 3.182 3.117 3.168 2,782,743 +0.04(+1.33%)
Apr 25, 2003 3.133 3.139 3.119 3.127 2,101,875 +0.01(+0.44%)
Apr 24, 2003 3.119 3.139 3.111 3.113 3,528,455 -0.01(-0.25%)
Apr 23, 2003 3.117 3.141 3.109 3.121 2,347,068 +0.02(+0.64%)
Apr 22, 2003 3.107 3.115 3.093 3.101 2,191,543 -0.02(-0.70%)
Apr 21, 2003 3.137 3.139 3.093 3.123 2,530,963 -0.00(-0.13%)
Apr 17, 2003 3.097 3.135 3.093 3.127 2,911,419 +0.04(+1.15%)
Apr 16, 2003 3.105 3.107 3.081 3.091 1,748,776 -0.01(-0.38%)
Apr 15, 2003 3.093 3.107 3.071 3.103 1,968,133 +0.01(+0.19%)
Apr 14, 2003 3.085 3.099 3.066 3.097 1,827,299 +0.03(+0.84%)
Apr 11, 2003 3.079 3.089 3.062 3.071 1,496,490 -0.01(-0.26%)
Apr 10, 2003 3.060 3.079 3.042 3.079 1,678,359 +0.02(+0.71%)
Apr 09, 2003 3.105 3.105 3.032 3.058 1,794,370 -0.03(-0.83%)
Apr 08, 2003 3.097 3.101 3.071 3.083 1,658,602 +0.00(+0.13%)
Apr 07, 2003 3.119 3.123 3.064 3.079 2,032,977 -0.04(-1.27%)
Apr 04, 2003 3.107 3.119 3.087 3.119 1,626,686 +0.02(+0.77%)
Apr 03, 2003 3.089 3.107 3.083 3.095 1,745,230 +0.00(+0.06%)
Apr 02, 2003 3.079 3.097 3.079 3.093 1,891,130 +0.02(+0.51%)
Apr 01, 2003 3.058 3.079 3.032 3.077 1,589,704 +0.03(+0.97%)
Mar 31, 2003 3.060 3.069 3.030 3.048 1,267,508 -0.01(-0.32%)
Mar 28, 2003 3.042 3.058 3.028 3.058 1,015,729 +0.02(+0.78%)
Mar 27, 2003 3.040 3.040 3.012 3.034 959,496 +0.01(+0.26%)
Mar 26, 2003 2.998 3.030 2.993 3.026 1,667,214 +0.03(+0.92%)
Mar 25, 2003 3.018 3.020 2.973 2.998 3,373,436 -0.02(-0.65%)
Mar 24, 2003 3.052 3.052 3.012 3.018 1,658,095 -0.02(-0.52%)
Mar 21, 2003 3.040 3.066 3.034 3.034 1,807,541 -0.00(-0.13%)
Mar 20, 2003 3.062 3.062 3.034 3.038 1,237,112 -0.02(-0.77%)
Mar 19, 2003 3.093 3.093 3.050 3.062 2,058,307 -0.02(-0.58%)
Mar 18, 2003 3.103 3.103 3.069 3.079 1,004,077 -0.01(-0.26%)
Mar 17, 2003 3.095 3.095 3.064 3.087 1,457,989 +0.01(+0.19%)
Mar 14, 2003 3.113 3.113 3.079 3.081 885,026 -0.03(-0.83%)
Mar 13, 2003 3.109 3.113 3.073 3.107 1,214,822 +0.01(+0.19%)
Mar 12, 2003 3.083 3.107 3.064 3.101 1,122,114 -0.00(-0.13%)
Mar 11, 2003 3.131 3.131 3.089 3.105 1,870,866 +0.00(+0.00%)
Mar 10, 2003 3.103 3.137 3.103 3.105 1,129,713 +0.00(+0.06%)
Mar 07, 2003 3.109 3.137 3.099 3.103 1,712,808 -0.01(-0.25%)
Mar 06, 2003 3.111 3.113 3.093 3.111 1,732,565 +0.00(+0.06%)
Mar 05, 2003 3.097 3.119 3.091 3.109 1,791,330 +0.02(+0.64%)
Mar 04, 2003 3.091 3.103 3.068 3.089 1,887,077 -0.00(-0.06%)
Mar 03, 2003 3.077 3.101 3.060 3.091 1,803,489 +0.04(+1.42%)
Feb 28, 2003 3.040 3.062 3.030 3.048 984,320 +0.02(+0.59%)
Feb 27, 2003 3.034 3.038 3.022 3.030 998,504 +0.01(+0.33%)
Feb 26, 2003 3.036 3.036 2.994 3.020 1,095,265 -0.01(-0.46%)
Feb 25, 2003 3.034 3.036 2.989 3.034 2,103,901 +0.02(+0.65%)
Feb 24, 2003 3.048 3.058 3.002 3.014 1,741,177 -0.03(-1.10%)
Feb 21, 2003 3.058 3.068 3.032 3.048 1,711,288 -0.02(-0.58%)
Feb 20, 2003 3.068 3.068 3.020 3.066 1,742,697 -0.00(-0.06%)
Feb 19, 2003 3.097 3.097 3.038 3.068 2,502,594 -0.03(-1.02%)
Feb 18, 2003 3.083 3.109 3.071 3.099 3,055,799 +0.02(+0.51%)
Feb 14, 2003 3.060 3.115 3.040 3.083 2,182,931 +0.03(+0.90%)
Feb 13, 2003 3.054 3.069 3.020 3.056 1,377,946 +0.01(+0.39%)
Feb 12, 2003 3.030 3.075 3.012 3.044 1,304,996 +0.02(+0.65%)
Feb 11, 2003 3.046 3.050 3.010 3.024 948,351 +0.00(+0.07%)
Feb 10, 2003 3.030 3.056 3.000 3.022 1,047,138 -0.02(-0.58%)
Feb 07, 2003 3.048 3.050 3.018 3.040 857,163 +0.00(+0.00%)
Feb 06, 2003 3.036 3.050 3.012 3.040 959,496 +0.02(+0.65%)
Feb 05, 2003 3.040 3.040 2.991 3.020 1,326,780 -0.02(-0.65%)
Feb 04, 2003 3.008 3.040 2.993 3.040 1,036,499 +0.03(+1.12%)
Feb 03, 2003 3.020 3.028 2.987 3.006 634,767 -0.01(-0.39%)
Jan 31, 2003 3.000 3.018 2.981 3.018 807,010 +0.02(+0.59%)
Jan 30, 2003 2.985 3.000 2.985 3.000 724,941 +0.02(+0.53%)
Jan 29, 2003 2.963 3.010 2.963 2.985 1,469,134 +0.01(+0.20%)
Jan 28, 2003 2.963 2.981 2.963 2.979 1,910,887 +0.01(+0.27%)
Jan 27, 2003 2.973 2.979 2.961 2.971 2,186,983 -0.03(-0.92%)
Jan 24, 2003 3.022 3.022 2.971 2.998 3,225,003 -0.06(-2.06%)
Jan 23, 2003 3.060 3.079 3.026 3.062 1,252,816 +0.01(+0.39%)
Jan 22, 2003 3.030 3.077 3.022 3.050 968,108 +0.02(+0.65%)
Jan 21, 2003 3.030 3.058 3.020 3.030 983,813 +0.00(+0.07%)
Jan 17, 2003 3.042 3.089 3.024 3.028 1,021,808 -0.03(-1.10%)
Jan 16, 2003 3.069 3.089 3.052 3.062 1,537,018 +0.02(+0.52%)
Jan 15, 2003 3.040 3.060 3.034 3.046 1,563,868 +0.01(+0.33%)
Jan 14, 2003 3.030 3.050 3.020 3.036 1,076,014 +0.01(+0.39%)
Jan 13, 2003 3.030 3.046 3.002 3.024 1,294,358 +0.00(+0.13%)
Jan 10, 2003 3.042 3.050 3.000 3.020 1,747,256 -0.01(-0.33%)
Jan 09, 2003 2.991 3.046 2.985 3.030 1,336,912 +0.05(+1.66%)
Jan 08, 2003 2.983 3.006 2.981 2.981 1,339,445 +0.00(+0.00%)
Jan 07, 2003 2.975 3.000 2.973 2.981 1,622,633 +0.01(+0.20%)
Jan 06, 2003 2.969 2.987 2.967 2.975 1,302,463 +0.01(+0.20%)
Jan 03, 2003 2.967 2.973 2.961 2.969 776,614 +0.00(+0.00%)
Jan 02, 2003 2.963 2.973 2.961 2.969 774,081 +0.01(+0.20%)
Dec 31, 2002 2.963 2.967 2.963 2.963 713,290 +0.00(+0.07%)
Dec 30, 2002 2.963 2.969 2.961 2.961 984,320 -0.00(-0.07%)
Dec 27, 2002 2.963 2.963 2.961 2.963 570,429 +0.00(+0.00%)
Dec 26, 2002 2.961 2.963 2.961 2.963 965,575 +0.00(+0.07%)
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.