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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 31, 2007 2.943 2.975 2.899 2.929 2,153,630 +0.05(+1.87%)
Jul 30, 2007 2.897 2.905 2.859 2.875 1,502,217 -0.06(-1.97%)
Jul 27, 2007 2.827 2.933 2.825 2.933 1,485,643 +0.11(+3.88%)
Jul 26, 2007 2.758 2.837 2.748 2.823 2,638,799 +0.06(+2.16%)
Jul 25, 2007 2.736 2.787 2.736 2.764 3,552,887 +0.03(+1.09%)
Jul 24, 2007 2.787 2.787 2.728 2.734 1,713,663 -0.06(-2.14%)
Jul 23, 2007 2.815 2.827 2.784 2.793 1,093,891 -0.01(-0.43%)
Jul 20, 2007 2.797 2.817 2.774 2.805 1,273,695 +0.01(+0.28%)
Jul 19, 2007 2.768 2.797 2.740 2.797 1,901,502 +0.02(+0.86%)
Jul 18, 2007 2.789 2.789 2.732 2.774 3,202,319 -0.02(-0.78%)
Jul 17, 2007 2.805 2.813 2.789 2.795 1,582,074 -0.01(-0.43%)
Jul 16, 2007 2.819 2.827 2.795 2.807 1,663,438 -0.01(-0.28%)
Jul 13, 2007 2.817 2.849 2.807 2.815 1,594,630 -0.01(-0.42%)
Jul 12, 2007 2.883 2.887 2.813 2.827 2,821,115 -0.06(-1.93%)
Jul 11, 2007 2.915 2.927 2.867 2.883 1,648,371 -0.03(-1.09%)
Jul 10, 2007 2.973 2.975 2.913 2.915 1,413,822 -0.07(-2.33%)
Jul 09, 2007 2.989 3.001 2.979 2.985 950,249 -0.00(-0.13%)
Jul 06, 2007 2.989 3.001 2.985 2.989 842,266 -0.01(-0.20%)
Jul 05, 2007 3.010 3.020 2.995 2.995 726,749 -0.03(-0.92%)
Jul 03, 2007 3.005 3.030 3.005 3.022 512,793 +0.02(+0.59%)
Jul 02, 2007 3.020 3.036 3.001 3.005 1,122,017 -0.00(-0.13%)
Jun 29, 2007 3.001 3.012 2.993 3.008 767,933 +0.02(+0.73%)
Jun 28, 2007 2.967 3.008 2.967 2.987 999,971 +0.02(+0.67%)
Jun 27, 2007 2.967 2.979 2.959 2.967 803,091 +0.00(+0.00%)
Jun 26, 2007 2.971 2.977 2.957 2.967 1,526,325 -0.01(-0.20%)
Jun 25, 2007 2.973 2.983 2.965 2.973 855,827 +0.00(+0.13%)
Jun 22, 2007 2.963 2.973 2.957 2.969 1,680,012 -0.00(-0.07%)
Jun 21, 2007 2.997 3.003 2.967 2.971 1,173,246 -0.04(-1.19%)
Jun 20, 2007 3.032 3.034 2.991 3.006 979,881 -0.03(-0.85%)
Jun 19, 2007 3.012 3.038 3.012 3.032 906,051 +0.01(+0.40%)
Jun 18, 2007 3.046 3.048 3.012 3.020 785,010 -0.01(-0.26%)
Jun 15, 2007 3.024 3.070 3.016 3.028 1,133,066 +0.01(+0.40%)
Jun 14, 2007 3.036 3.046 3.012 3.016 1,303,830 -0.00(-0.07%)
Jun 13, 2007 2.969 3.022 2.969 3.018 1,395,239 +0.05(+1.61%)
Jun 12, 2007 2.965 2.995 2.863 2.971 4,623,173 -0.05(-1.71%)
Jun 11, 2007 3.062 3.068 3.010 3.022 2,581,543 -0.05(-1.68%)
Jun 08, 2007 3.046 3.126 3.014 3.074 2,994,892 -0.08(-2.40%)
Jun 07, 2007 3.228 3.228 3.116 3.150 1,984,875 -0.09(-2.83%)
Jun 06, 2007 3.251 3.263 3.235 3.241 939,702 -0.01(-0.43%)
Jun 05, 2007 3.259 3.265 3.251 3.255 574,067 -0.00(-0.12%)
Jun 04, 2007 3.267 3.277 3.255 3.259 831,719 -0.01(-0.24%)
Jun 01, 2007 3.265 3.275 3.259 3.267 589,134 +0.01(+0.24%)
May 31, 2007 3.257 3.279 3.251 3.259 613,242 +0.00(+0.00%)
May 30, 2007 3.263 3.271 3.259 3.259 523,842 -0.02(-0.49%)
May 29, 2007 3.267 3.295 3.261 3.275 788,023 +0.00(+0.12%)
May 25, 2007 3.245 3.275 3.241 3.271 1,012,025 +0.02(+0.61%)
May 24, 2007 3.277 3.285 3.247 3.251 780,992 -0.03(-0.91%)
May 23, 2007 3.285 3.293 3.271 3.281 702,139 -0.01(-0.24%)
May 22, 2007 3.285 3.305 3.285 3.289 562,013 -0.00(-0.12%)
May 21, 2007 3.289 3.307 3.285 3.293 852,813 -0.01(-0.42%)
May 18, 2007 3.325 3.327 3.304 3.307 890,984 -0.01(-0.30%)
May 17, 2007 3.333 3.345 3.315 3.317 821,674 -0.03(-0.89%)
May 16, 2007 3.337 3.351 3.333 3.347 579,591 +0.00(+0.12%)
May 15, 2007 3.341 3.349 3.333 3.343 671,502 +0.00(+0.06%)
May 14, 2007 3.337 3.345 3.335 3.341 775,969 -0.00(-0.12%)
May 11, 2007 3.349 3.359 3.341 3.345 543,932 +0.00(+0.12%)
May 10, 2007 3.357 3.357 3.329 3.341 673,009 -0.01(-0.18%)
May 09, 2007 3.353 3.359 3.333 3.347 707,664 -0.02(-0.65%)
May 08, 2007 3.357 3.371 3.357 3.369 746,337 -0.01(-0.29%)
May 07, 2007 3.371 3.385 3.359 3.379 675,018 +0.01(+0.18%)
May 04, 2007 3.379 3.381 3.365 3.373 561,510 -0.00(-0.12%)
May 03, 2007 3.357 3.379 3.357 3.377 512,793 +0.01(+0.18%)
May 02, 2007 3.351 3.371 3.350 3.371 586,120 +0.02(+0.59%)
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.