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 (%)
Oct 31, 2006 3.298 3.306 3.296 3.298 727,474 +0.01(+0.30%)
Oct 30, 2006 3.289 3.296 3.283 3.289 765,976 +0.01(+0.24%)
Oct 27, 2006 3.277 3.291 3.275 3.281 1,050,177 +0.00(+0.12%)
Oct 26, 2006 3.259 3.281 3.259 3.277 1,297,904 +0.02(+0.55%)
Oct 25, 2006 3.221 3.261 3.221 3.259 1,173,787 +0.03(+0.98%)
Oct 24, 2006 3.223 3.237 3.223 3.227 1,388,078 -0.00(-0.12%)
Oct 23, 2006 3.249 3.255 3.229 3.231 1,023,834 -0.03(-0.85%)
Oct 20, 2006 3.257 3.263 3.243 3.259 723,422 +0.01(+0.18%)
Oct 19, 2006 3.221 3.257 3.221 3.253 1,406,822 +0.04(+1.10%)
Oct 18, 2006 3.190 3.218 3.190 3.218 1,241,165 +0.02(+0.68%)
Oct 17, 2006 3.182 3.198 3.182 3.196 1,381,999 +0.01(+0.25%)
Oct 16, 2006 3.188 3.198 3.178 3.188 2,258,920 -0.01(-0.31%)
Oct 13, 2006 3.206 3.216 3.192 3.198 2,207,754 -0.01(-0.31%)
Oct 12, 2006 3.210 3.218 3.198 3.208 2,232,071 -0.01(-0.25%)
Oct 11, 2006 3.210 3.221 3.202 3.216 1,961,547 -0.01(-0.18%)
Oct 10, 2006 3.233 3.235 3.214 3.221 1,292,838 -0.02(-0.67%)
Oct 09, 2006 3.235 3.253 3.227 3.243 1,486,358 +0.00(+0.06%)
Oct 06, 2006 3.245 3.247 3.235 3.241 1,115,528 +0.00(+0.12%)
Oct 05, 2006 3.198 3.245 3.198 3.237 2,238,150 +0.04(+1.23%)
Oct 04, 2006 3.174 3.208 3.170 3.198 4,415,002 +0.01(+0.43%)
Oct 03, 2006 3.405 3.494 3.158 3.184 14,084,438 -0.37(-10.29%)
Oct 02, 2006 3.547 3.553 3.543 3.549 597,279 +0.00(+0.11%)
Sep 29, 2006 3.537 3.551 3.537 3.545 663,136 +0.00(+0.06%)
Sep 28, 2006 3.537 3.553 3.537 3.543 535,474 +0.01(+0.22%)
Sep 27, 2006 3.553 3.553 3.533 3.535 813,089 -0.01(-0.39%)
Sep 26, 2006 3.565 3.569 3.537 3.549 1,236,099 -0.02(-0.44%)
Sep 25, 2006 3.557 3.569 3.547 3.565 919,475 +0.01(+0.17%)
Sep 22, 2006 3.565 3.567 3.555 3.559 722,915 -0.01(-0.22%)
Sep 21, 2006 3.569 3.573 3.563 3.567 649,965 +0.00(+0.00%)
Sep 20, 2006 3.569 3.573 3.565 3.567 1,017,248 -0.00(-0.06%)
Sep 19, 2006 3.557 3.581 3.557 3.569 783,707 +0.00(+0.11%)
Sep 18, 2006 3.552 3.587 3.549 3.565 965,575 +0.02(+0.50%)
Sep 15, 2006 3.549 3.557 3.543 3.547 855,137 +0.00(+0.00%)
Sep 14, 2006 3.549 3.567 3.547 3.547 865,776 -0.00(-0.06%)
Sep 13, 2006 3.549 3.569 3.549 3.549 972,668 -0.00(-0.06%)
Sep 12, 2006 3.529 3.593 3.529 3.551 1,165,682 +0.02(+0.62%)
Sep 11, 2006 3.516 3.539 3.510 3.529 739,633 +0.02(+0.62%)
Sep 08, 2006 3.500 3.525 3.498 3.508 847,031 +0.00(+0.11%)
Sep 07, 2006 3.531 3.531 3.490 3.504 779,147 -0.04(-1.06%)
Sep 06, 2006 3.547 3.559 3.533 3.541 1,328,806 -0.01(-0.22%)
Sep 05, 2006 3.518 3.551 3.516 3.549 1,496,490 +0.02(+0.62%)
Sep 01, 2006 3.543 3.553 3.522 3.527 1,279,666 +0.00(+0.06%)
Aug 31, 2006 3.510 3.525 3.510 3.525 611,463 +0.01(+0.28%)
Aug 30, 2006 3.510 3.520 3.504 3.516 711,263 +0.01(+0.23%)
Aug 29, 2006 3.512 3.518 3.504 3.508 546,619 +0.00(+0.00%)
Aug 28, 2006 3.523 3.523 3.508 3.508 775,095 -0.01(-0.22%)
Aug 25, 2006 3.500 3.523 3.496 3.516 815,622 +0.01(+0.23%)
Aug 24, 2006 3.504 3.518 3.498 3.508 808,530 +0.01(+0.17%)
Aug 23, 2006 3.498 3.518 3.498 3.502 858,683 -0.00(-0.06%)
Aug 22, 2006 3.498 3.514 3.494 3.504 613,996 +0.01(+0.28%)
Aug 21, 2006 3.498 3.500 3.486 3.494 453,405 +0.00(+0.00%)
Aug 18, 2006 3.486 3.504 3.486 3.494 813,089 +0.01(+0.23%)
Aug 17, 2006 3.484 3.502 3.474 3.486 743,179 +0.01(+0.34%)
Aug 16, 2006 3.458 3.494 3.458 3.474 802,451 +0.01(+0.34%)
Aug 15, 2006 3.441 3.464 3.441 3.462 765,469 +0.00(+0.11%)
Aug 14, 2006 3.443 3.462 3.435 3.458 717,342 +0.01(+0.17%)
Aug 11, 2006 3.450 3.462 3.437 3.452 618,049 +0.01(+0.23%)
Aug 10, 2006 3.486 3.486 3.421 3.445 1,177,333 -0.03(-0.74%)
Aug 09, 2006 3.474 3.490 3.456 3.470 1,117,048 -0.04(-1.07%)
Aug 08, 2006 3.482 3.514 3.470 3.508 1,061,322 +0.04(+1.08%)
Aug 07, 2006 3.462 3.482 3.456 3.470 868,815 +0.01(+0.23%)
Aug 04, 2006 3.447 3.464 3.435 3.462 993,438 +0.00(+0.06%)
Aug 03, 2006 3.435 3.462 3.435 3.460 956,963 +0.02(+0.69%)
Aug 02, 2006 3.435 3.460 3.433 3.437 841,459 +0.00(+0.06%)
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.