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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.28 +0.04 (+0.32%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Jun 30, 2008 2.732 2.750 2.720 2.734 1,028,348 -0.00(-0.07%)
Jun 27, 2008 2.775 2.783 2.734 2.736 1,014,437 -0.06(-2.05%)
Jun 26, 2008 2.813 2.813 2.767 2.793 1,062,082 -0.02(-0.77%)
Jun 25, 2008 2.740 2.817 2.738 2.815 883,598 +0.06(+2.30%)
Jun 24, 2008 2.750 2.764 2.722 2.752 1,378,797 -0.01(-0.36%)
Jun 23, 2008 2.799 2.807 2.762 2.762 739,643 -0.03(-0.92%)
Jun 20, 2008 2.813 2.813 2.760 2.787 800,759 -0.03(-0.98%)
Jun 19, 2008 2.827 2.827 2.815 2.815 276,415 -0.01(-0.42%)
Jun 18, 2008 2.864 2.864 2.825 2.827 642,999 -0.03(-0.90%)
Jun 17, 2008 2.854 2.878 2.844 2.852 548,478 -0.00(-0.07%)
Jun 16, 2008 2.833 2.862 2.813 2.854 496,602 +0.02(+0.63%)
Jun 13, 2008 2.835 2.844 2.817 2.837 379,345 +0.01(+0.28%)
Jun 12, 2008 2.803 2.860 2.803 2.829 676,779 +0.04(+1.27%)
Jun 11, 2008 2.888 2.888 2.791 2.793 1,060,831 -0.09(-3.28%)
Jun 10, 2008 2.922 2.937 2.886 2.888 929,546 -0.07(-2.27%)
Jun 09, 2008 2.931 2.961 2.931 2.955 759,638 +0.02(+0.54%)
Jun 06, 2008 2.919 2.939 2.914 2.939 525,392 +0.02(+0.74%)
Jun 05, 2008 2.923 2.939 2.912 2.917 764,086 -0.01(-0.20%)
Jun 04, 2008 2.939 2.951 2.923 2.923 595,313 -0.03(-0.87%)
Jun 03, 2008 2.951 2.961 2.935 2.949 482,848 +0.00(+0.07%)
Jun 02, 2008 2.914 2.957 2.900 2.947 606,205 +0.05(+1.84%)
May 30, 2008 2.933 2.939 2.892 2.894 584,918 -0.03(-0.95%)
May 29, 2008 2.933 2.937 2.921 2.921 633,505 -0.01(-0.34%)
May 28, 2008 2.981 2.983 2.929 2.931 910,483 -0.03(-1.13%)
May 27, 2008 2.955 2.981 2.954 2.965 901,987 +0.01(+0.33%)
May 26, 2008 2.951 2.961 2.943 2.955 0 +0.00(+0.00%)
May 23, 2008 2.951 2.961 2.943 2.955 736,715 +0.00(+0.13%)
May 22, 2008 2.933 2.961 2.927 2.951 588,180 +0.02(+0.61%)
May 21, 2008 2.916 2.955 2.916 2.933 765,621 +0.02(+0.61%)
May 20, 2008 2.937 2.941 2.916 2.916 741,654 -0.03(-0.87%)
May 19, 2008 2.939 2.953 2.933 2.941 724,257 +0.01(+0.27%)
May 16, 2008 2.902 2.939 2.895 2.933 577,141 +0.03(+1.02%)
May 15, 2008 2.894 2.906 2.876 2.904 671,019 -0.00(-0.14%)
May 14, 2008 2.888 2.910 2.874 2.908 1,042,436 +0.03(+0.96%)
May 13, 2008 2.884 2.900 2.860 2.880 701,967 -0.01(-0.21%)
May 12, 2008 2.904 2.908 2.882 2.886 561,158 -0.01(-0.34%)
May 09, 2008 2.902 2.910 2.894 2.896 251,287 -0.01(-0.34%)
May 08, 2008 2.912 2.921 2.898 2.906 556,138 -0.01(-0.27%)
May 07, 2008 2.939 2.949 2.910 2.914 1,062,336 -0.02(-0.67%)
May 06, 2008 2.931 2.949 2.921 2.933 1,424,498 +0.00(+0.07%)
May 05, 2008 2.957 2.957 2.919 2.931 1,016,210 -0.02(-0.54%)
May 02, 2008 2.933 2.979 2.933 2.947 1,233,976 +0.00(+0.07%)
May 01, 2008 2.951 2.961 2.933 2.945 1,089,251 +0.02(+0.81%)
Apr 30, 2008 2.908 2.921 2.902 2.921 668,238 +0.01(+0.41%)
Apr 29, 2008 2.908 2.910 2.884 2.910 857,234 +0.02(+0.54%)
Apr 28, 2008 2.908 2.908 2.888 2.894 701,709 +0.01(+0.27%)
Apr 25, 2008 2.908 2.908 2.874 2.886 513,872 +0.01(+0.21%)
Apr 24, 2008 2.884 2.896 2.848 2.880 940,078 +0.00(+0.07%)
Apr 23, 2008 2.860 2.886 2.841 2.878 751,553 +0.04(+1.39%)
Apr 22, 2008 2.823 2.856 2.809 2.839 637,148 +0.02(+0.72%)
Apr 21, 2008 2.858 2.860 2.811 2.818 646,895 -0.04(-1.40%)
Apr 18, 2008 2.823 2.862 2.823 2.858 680,016 +0.05(+1.90%)
Apr 17, 2008 2.821 2.821 2.803 2.805 516,035 +0.00(+0.07%)
Apr 16, 2008 2.803 2.827 2.799 2.803 1,132,292 +0.00(+0.00%)
Apr 15, 2008 2.823 2.823 2.767 2.803 803,631 -0.02(-0.77%)
Apr 14, 2008 2.764 2.837 2.764 2.825 674,474 +0.04(+1.49%)
Apr 11, 2008 2.833 2.833 2.775 2.783 946,416 -0.04(-1.47%)
Apr 10, 2008 2.841 2.852 2.825 2.825 873,359 -0.02(-0.76%)
Apr 09, 2008 2.842 2.848 2.825 2.846 652,999 -0.00(-0.14%)
Apr 08, 2008 2.858 2.860 2.846 2.850 577,121 -0.00(-0.07%)
Apr 07, 2008 2.870 2.870 2.842 2.852 623,622 +0.02(+0.70%)
Apr 04, 2008 2.823 2.850 2.819 2.833 540,844 +0.01(+0.28%)
Apr 03, 2008 2.835 2.852 2.815 2.825 2,059,204 -0.01(-0.35%)
Apr 02, 2008 2.821 2.839 2.807 2.835 2,920,031 +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.