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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.51 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2004 3.533 3.581 3.509 3.523 531,998 +0.02(+0.63%)
Dec 30, 2004 3.513 3.531 3.501 3.501 921,327 -0.01(-0.34%)
Dec 29, 2004 3.513 3.513 3.499 3.513 981,610 +0.00(+0.00%)
Dec 28, 2004 3.464 3.521 3.464 3.513 1,236,307 -0.08(-2.22%)
Dec 27, 2004 3.589 3.601 3.577 3.593 1,936,094 +0.01(+0.22%)
Dec 23, 2004 3.591 3.593 3.569 3.585 1,198,128 +0.00(+0.11%)
Dec 22, 2004 3.547 3.583 3.541 3.581 1,183,057 +0.03(+0.90%)
Dec 21, 2004 3.513 3.571 3.513 3.549 1,835,120 +0.05(+1.42%)
Dec 20, 2004 3.484 3.509 3.484 3.499 1,206,668 +0.02(+0.57%)
Dec 17, 2004 3.486 3.494 3.466 3.480 637,494 -0.00(-0.11%)
Dec 16, 2004 3.480 3.497 3.470 3.484 1,041,391 -0.00(-0.11%)
Dec 15, 2004 3.486 3.488 3.450 3.488 1,221,738 +0.00(+0.00%)
Dec 14, 2004 3.482 3.488 3.460 3.488 1,065,002 +0.01(+0.17%)
Dec 13, 2004 3.480 3.484 3.466 3.482 752,534 +0.01(+0.17%)
Dec 10, 2004 3.472 3.482 3.468 3.476 1,184,564 +0.00(+0.06%)
Dec 09, 2004 3.446 3.474 3.438 3.474 941,924 +0.02(+0.69%)
Dec 08, 2004 3.444 3.462 3.444 3.450 696,772 +0.01(+0.29%)
Dec 07, 2004 3.458 3.468 3.436 3.440 1,165,474 -0.02(-0.69%)
Dec 06, 2004 3.450 3.464 3.436 3.464 1,040,889 +0.02(+0.69%)
Dec 03, 2004 3.424 3.442 3.416 3.440 894,200 +0.03(+0.93%)
Dec 02, 2004 3.402 3.424 3.400 3.408 920,825 +0.01(+0.29%)
Dec 01, 2004 3.392 3.414 3.386 3.398 1,007,733 +0.01(+0.35%)
Nov 30, 2004 3.402 3.402 3.376 3.386 2,023,002 -0.02(-0.47%)
Nov 29, 2004 3.416 3.416 3.386 3.402 1,635,180 -0.03(-0.87%)
Nov 26, 2004 3.454 3.454 3.384 3.432 372,750 -0.01(-0.29%)
Nov 24, 2004 3.414 3.444 3.412 3.442 1,053,950 +0.04(+1.17%)
Nov 23, 2004 3.404 3.416 3.384 3.402 846,476 +0.01(+0.35%)
Nov 22, 2004 3.414 3.418 3.386 3.390 1,048,927 -0.01(-0.29%)
Nov 19, 2004 3.414 3.422 3.382 3.400 1,655,777 -0.00(-0.06%)
Nov 18, 2004 3.392 3.404 3.388 3.402 1,314,173 +0.01(+0.18%)
Nov 17, 2004 3.386 3.412 3.386 3.396 1,429,213 +0.00(+0.12%)
Nov 16, 2004 3.408 3.412 3.388 3.392 1,419,668 -0.01(-0.41%)
Nov 15, 2004 3.388 3.418 3.378 3.406 1,930,066 +0.02(+0.47%)
Nov 12, 2004 3.464 3.464 3.384 3.390 2,114,934 -0.05(-1.56%)
Nov 11, 2004 3.424 3.444 3.412 3.444 740,478 +0.03(+0.93%)
Nov 10, 2004 3.398 3.416 3.386 3.412 782,676 +0.01(+0.41%)
Nov 09, 2004 3.404 3.410 3.362 3.398 1,754,742 -0.01(-0.41%)
Nov 08, 2004 3.438 3.438 3.352 3.412 3,456,235 -0.03(-0.87%)
Nov 05, 2004 3.559 3.559 3.434 3.442 3,103,578 -0.12(-3.25%)
Nov 04, 2004 3.559 3.573 3.545 3.557 1,208,175 +0.02(+0.45%)
Nov 03, 2004 3.499 3.543 3.488 3.541 1,030,339 +0.04(+1.19%)
Nov 02, 2004 3.480 3.503 3.476 3.499 832,912 +0.02(+0.63%)
Nov 01, 2004 3.464 3.480 3.454 3.478 1,266,951 +0.02(+0.63%)
Oct 29, 2004 3.468 3.470 3.450 3.456 908,266 -0.00(-0.12%)
Oct 28, 2004 3.472 3.490 3.454 3.460 770,619 -0.00(-0.06%)
Oct 27, 2004 3.462 3.484 3.458 3.462 795,235 -0.00(-0.06%)
Oct 26, 2004 3.492 3.494 3.464 3.464 978,094 -0.03(-0.80%)
Oct 25, 2004 3.468 3.494 3.448 3.492 1,128,300 +0.04(+1.15%)
Oct 22, 2004 3.474 3.474 3.448 3.452 609,362 -0.01(-0.34%)
Oct 21, 2004 3.472 3.484 3.456 3.464 1,022,804 -0.01(-0.29%)
Oct 20, 2004 3.529 3.531 3.474 3.474 1,178,033 -0.05(-1.52%)
Oct 19, 2004 3.519 3.531 3.503 3.527 764,591 +0.03(+0.74%)
Oct 18, 2004 3.503 3.513 3.486 3.501 837,936 +0.01(+0.23%)
Oct 15, 2004 3.495 3.513 3.480 3.494 736,459 +0.01(+0.23%)
Oct 14, 2004 3.476 3.499 3.468 3.486 819,851 +0.01(+0.40%)
Oct 13, 2004 3.484 3.505 3.466 3.472 855,016 -0.02(-0.68%)
Oct 12, 2004 3.513 3.519 3.486 3.495 1,104,186 -0.01(-0.23%)
Oct 11, 2004 3.488 3.505 3.488 3.503 761,075 +0.01(+0.23%)
Oct 08, 2004 3.472 3.503 3.472 3.495 988,643 +0.03(+0.92%)
Oct 07, 2004 3.492 3.492 3.458 3.464 978,094 -0.02(-0.69%)
Oct 06, 2004 3.484 3.494 3.474 3.488 1,000,700 +0.00(+0.06%)
Oct 05, 2004 3.462 3.492 3.460 3.486 1,040,889 +0.03(+0.75%)
Oct 04, 2004 3.450 3.462 3.434 3.460 1,075,049 +0.03(+0.87%)
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.