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 (%)
Nov 28, 2003 3.331 3.335 3.311 3.333 286,669 +0.03(+0.78%)
Nov 26, 2003 3.268 3.315 3.266 3.307 715,660 +0.03(+0.78%)
Nov 25, 2003 3.258 3.281 3.250 3.281 858,995 +0.02(+0.61%)
Nov 24, 2003 3.285 3.285 3.250 3.262 1,372,063 -0.02(-0.54%)
Nov 21, 2003 3.270 3.281 3.262 3.279 622,974 +0.01(+0.30%)
Nov 20, 2003 3.293 3.301 3.262 3.270 1,066,653 -0.01(-0.36%)
Nov 19, 2003 3.293 3.293 3.264 3.281 1,073,744 +0.00(+0.12%)
Nov 18, 2003 3.268 3.277 3.262 3.277 1,207,456 +0.01(+0.42%)
Nov 17, 2003 3.277 3.289 3.256 3.264 1,085,393 -0.02(-0.72%)
Nov 14, 2003 3.285 3.295 3.268 3.287 1,131,990 +0.00(+0.06%)
Nov 13, 2003 3.297 3.297 3.264 3.285 1,164,404 -0.01(-0.36%)
Nov 12, 2003 3.289 3.311 3.287 3.297 1,195,300 -0.02(-0.60%)
Nov 11, 2003 3.301 3.329 3.293 3.317 923,825 +0.02(+0.60%)
Nov 10, 2003 3.297 3.301 3.283 3.297 856,463 +0.01(+0.36%)
Nov 07, 2003 3.299 3.303 3.285 3.285 973,460 -0.00(-0.12%)
Nov 06, 2003 3.341 3.341 3.279 3.289 1,256,078 -0.05(-1.48%)
Nov 05, 2003 3.299 3.341 3.307 3.339 967,889 +0.01(+0.36%)
Nov 04, 2003 3.299 3.351 3.291 3.327 1,377,087 +0.04(+1.14%)
Nov 03, 2003 3.274 3.301 3.277 3.289 812,049 +0.03(+0.97%)
Oct 31, 2003 3.266 3.305 3.260 3.258 999,797 -0.01(-0.18%)
Oct 30, 2003 3.252 3.266 3.252 3.264 545,988 -0.00(-0.12%)
Oct 29, 2003 3.256 3.272 3.248 3.268 1,094,003 +0.02(+0.67%)
Oct 28, 2003 3.232 3.258 3.232 3.246 843,801 +0.01(+0.24%)
Oct 27, 2003 3.230 3.258 3.226 3.238 907,111 +0.01(+0.31%)
Oct 24, 2003 3.236 3.244 3.210 3.228 723,764 +0.01(+0.25%)
Oct 23, 2003 3.210 3.226 3.208 3.220 699,453 +0.00(+0.06%)
Oct 22, 2003 3.228 3.238 3.208 3.218 818,476 +0.00(+0.00%)
Oct 21, 2003 3.218 3.230 3.195 3.218 791,126 -0.01(-0.31%)
Oct 20, 2003 3.214 3.218 3.200 3.228 678,687 +0.02(+0.49%)
Oct 17, 2003 3.199 3.212 3.185 3.212 691,349 +0.02(+0.74%)
Oct 16, 2003 3.197 3.197 3.181 3.189 751,621 -0.00(-0.06%)
Oct 15, 2003 3.185 3.197 3.171 3.191 1,113,756 +0.01(+0.19%)
Oct 14, 2003 3.175 3.175 3.175 3.185 1,143,639 +0.01(+0.44%)
Oct 13, 2003 3.195 3.179 3.141 3.171 1,901,338 -0.02(-0.74%)
Oct 10, 2003 3.200 3.212 3.193 3.195 713,128 -0.01(-0.18%)
Oct 09, 2003 3.208 3.216 3.200 3.200 844,814 -0.00(-0.06%)
Oct 08, 2003 3.228 3.238 3.202 3.202 1,016,511 -0.05(-1.40%)
Oct 07, 2003 3.222 3.256 3.222 3.248 872,670 +0.00(+0.00%)
Oct 06, 2003 3.238 3.248 3.232 3.248 604,740 +0.02(+0.61%)
Oct 03, 2003 3.248 3.268 3.220 3.228 1,435,373 -0.05(-1.45%)
Oct 02, 2003 3.222 3.279 3.222 3.276 1,065,640 +0.02(+0.73%)
Oct 01, 2003 3.248 3.258 3.228 3.252 900,527 +0.02(+0.55%)
Sep 30, 2003 3.236 3.242 3.218 3.234 622,467 +0.01(+0.43%)
Sep 29, 2003 3.218 3.230 3.199 3.220 706,544 +0.01(+0.18%)
Sep 26, 2003 3.167 3.216 3.167 3.214 928,383 +0.05(+1.62%)
Sep 25, 2003 3.161 3.177 3.151 3.163 746,556 +0.02(+0.69%)
Sep 24, 2003 3.149 3.153 3.129 3.141 1,153,768 -0.01(-0.44%)
Sep 23, 2003 3.189 3.193 3.145 3.155 1,457,658 -0.03(-1.05%)
Sep 22, 2003 3.236 3.236 3.183 3.189 745,543 -0.04(-1.28%)
Sep 19, 2003 3.244 3.244 3.222 3.230 741,997 -0.01(-0.43%)
Sep 18, 2003 3.250 3.252 3.236 3.244 726,803 -0.01(-0.24%)
Sep 17, 2003 3.238 3.252 3.236 3.252 876,215 +0.01(+0.37%)
Sep 16, 2003 3.218 3.242 3.218 3.240 816,450 +0.02(+0.67%)
Sep 15, 2003 3.210 3.228 3.202 3.218 640,194 -0.00(-0.12%)
Sep 12, 2003 3.238 3.254 3.212 3.222 680,713 -0.01(-0.43%)
Sep 11, 2003 3.202 3.248 3.189 3.236 872,670 +0.02(+0.49%)
Sep 10, 2003 3.238 3.238 3.199 3.220 1,283,935 -0.02(-0.67%)
Sep 09, 2003 3.236 3.248 3.208 3.242 1,154,781 +0.03(+0.80%)
Sep 08, 2003 3.195 3.228 3.171 3.216 1,609,097 +0.03(+0.99%)
Sep 05, 2003 3.179 3.199 3.167 3.185 697,933 +0.03(+0.81%)
Sep 04, 2003 3.153 3.181 3.137 3.159 921,293 +0.01(+0.19%)
Sep 03, 2003 3.133 3.171 3.110 3.153 1,427,269 +0.04(+1.27%)
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.