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 (%)
Jul 29, 2005 3.466 3.482 3.460 3.476 940,752 +0.02(+0.51%)
Jul 28, 2005 3.472 3.484 3.458 3.458 1,541,577 -0.00(-0.11%)
Jul 27, 2005 3.474 3.480 3.460 3.462 977,734 -0.01(-0.28%)
Jul 26, 2005 3.490 3.492 3.464 3.472 966,589 -0.00(-0.06%)
Jul 25, 2005 3.476 3.492 3.462 3.474 1,124,141 -0.00(-0.11%)
Jul 22, 2005 3.474 3.484 3.454 3.478 879,454 +0.02(+0.51%)
Jul 21, 2005 3.458 3.492 3.435 3.460 1,375,920 +0.00(+0.06%)
Jul 20, 2005 3.468 3.480 3.445 3.458 1,441,778 +0.00(+0.06%)
Jul 19, 2005 3.454 3.478 3.447 3.456 987,359 +0.01(+0.34%)
Jul 18, 2005 3.490 3.492 3.437 3.445 1,645,937 -0.01(-0.40%)
Jul 15, 2005 3.437 3.520 3.437 3.458 1,219,888 +0.02(+0.63%)
Jul 14, 2005 3.466 3.484 3.437 3.437 998,504 -0.02(-0.63%)
Jul 13, 2005 3.474 3.490 3.445 3.458 1,409,862 -0.02(-0.57%)
Jul 12, 2005 3.468 3.506 3.466 3.478 1,622,126 +0.00(+0.00%)
Jul 11, 2005 3.447 3.492 3.447 3.478 1,828,312 +0.04(+1.26%)
Jul 08, 2005 3.443 3.450 3.427 3.435 1,350,590 -0.01(-0.23%)
Jul 07, 2005 3.409 3.445 3.409 3.443 1,262,948 +0.03(+0.87%)
Jul 06, 2005 3.395 3.413 3.391 3.413 917,449 +0.02(+0.52%)
Jul 05, 2005 3.391 3.395 3.379 3.395 1,213,302 +0.00(+0.12%)
Jul 01, 2005 3.401 3.401 3.377 3.391 950,377 +0.01(+0.41%)
Jun 30, 2005 3.377 3.387 3.371 3.377 603,864 -0.01(-0.29%)
Jun 29, 2005 3.379 3.395 3.375 3.387 689,479 +0.01(+0.29%)
Jun 28, 2005 3.383 3.393 3.375 3.377 825,248 +0.00(+0.06%)
Jun 27, 2005 3.372 3.385 3.372 3.375 917,449 +0.01(+0.18%)
Jun 24, 2005 3.373 3.375 3.360 3.370 784,213 +0.00(+0.12%)
Jun 23, 2005 3.356 3.375 3.356 3.366 1,079,053 +0.01(+0.29%)
Jun 22, 2005 3.346 3.366 3.338 3.356 1,132,753 +0.01(+0.41%)
Jun 21, 2005 3.322 3.346 3.318 3.342 896,678 +0.03(+0.83%)
Jun 20, 2005 3.334 3.334 3.312 3.314 1,447,857 -0.02(-0.59%)
Jun 17, 2005 3.338 3.346 3.328 3.334 643,379 -0.00(-0.12%)
Jun 16, 2005 3.320 3.352 3.320 3.338 803,971 +0.02(+0.53%)
Jun 15, 2005 3.332 3.336 3.303 3.320 839,939 -0.02(-0.65%)
Jun 14, 2005 3.289 3.354 3.289 3.342 805,997 +0.05(+1.50%)
Jun 13, 2005 3.306 3.308 3.279 3.293 1,009,649 -0.02(-0.48%)
Jun 10, 2005 3.320 3.332 3.304 3.308 734,567 -0.02(-0.71%)
Jun 09, 2005 3.358 3.358 3.326 3.332 939,232 -0.03(-0.76%)
Jun 08, 2005 3.350 3.373 3.324 3.358 1,245,724 -0.02(-0.64%)
Jun 07, 2005 3.377 3.403 3.366 3.379 1,265,988 +0.02(+0.71%)
Jun 06, 2005 3.360 3.372 3.346 3.356 859,190 -0.01(-0.29%)
Jun 03, 2005 3.344 3.377 3.334 3.366 1,485,345 +0.05(+1.37%)
Jun 02, 2005 3.318 3.332 3.316 3.320 834,366 +0.01(+0.30%)
Jun 01, 2005 3.344 3.344 3.304 3.310 1,393,651 -0.00(-0.06%)
May 31, 2005 3.269 3.314 3.263 3.312 967,095 +0.06(+1.94%)
May 27, 2005 3.239 3.253 3.237 3.249 835,886 +0.00(+0.12%)
May 26, 2005 3.218 3.247 3.210 3.245 919,982 +0.04(+1.17%)
May 25, 2005 3.208 3.237 3.198 3.208 1,225,967 -0.00(-0.12%)
May 24, 2005 3.204 3.212 3.190 3.212 1,287,265 +0.01(+0.37%)
May 23, 2005 3.218 3.218 3.198 3.200 1,016,742 -0.01(-0.25%)
May 20, 2005 3.182 3.212 3.182 3.208 592,719 +0.03(+0.81%)
May 19, 2005 3.202 3.235 3.180 3.182 1,388,585 -0.02(-0.49%)
May 18, 2005 3.180 3.214 3.174 3.198 1,254,843 +0.03(+0.87%)
May 17, 2005 3.174 3.218 3.168 3.170 1,399,730 -0.00(-0.12%)
May 16, 2005 3.192 3.192 3.158 3.174 1,030,927 +0.00(+0.06%)
May 13, 2005 3.188 3.194 3.168 3.172 671,749 -0.02(-0.50%)
May 12, 2005 3.162 3.188 3.158 3.188 757,870 +0.03(+0.81%)
May 11, 2005 3.139 3.172 3.139 3.162 803,464 -0.02(-0.56%)
May 10, 2005 3.180 3.186 3.168 3.180 1,052,710 -0.00(-0.12%)
May 09, 2005 3.186 3.188 3.176 3.184 835,380 -0.00(-0.06%)
May 06, 2005 3.162 3.188 3.156 3.186 1,000,024 +0.01(+0.37%)
May 05, 2005 3.174 3.194 3.158 3.174 1,191,012 -0.00(-0.12%)
May 04, 2005 3.146 3.178 3.139 3.178 1,212,289 +0.03(+0.94%)
May 03, 2005 3.139 3.166 3.135 3.148 785,733 +0.01(+0.31%)
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.