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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.29 +0.06 (+0.42%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2005 3.314 3.336 3.312 3.330 660,097 +0.01(+0.42%)
Oct 28, 2005 3.316 3.326 3.302 3.316 389,573 +0.02(+0.60%)
Oct 27, 2005 3.291 3.330 3.289 3.296 505,078 +0.01(+0.24%)
Oct 26, 2005 3.287 3.334 3.277 3.289 731,020 +0.00(+0.06%)
Oct 25, 2005 3.277 3.295 3.273 3.287 712,276 +0.01(+0.30%)
Oct 24, 2005 3.304 3.326 3.275 3.277 745,712 +0.01(+0.36%)
Oct 21, 2005 3.227 3.269 3.178 3.265 1,103,877 +0.01(+0.24%)
Oct 20, 2005 3.296 3.302 3.249 3.257 700,625 -0.03(-1.02%)
Oct 19, 2005 3.295 3.296 3.261 3.291 640,339 -0.03(-0.89%)
Oct 18, 2005 3.287 3.324 3.281 3.320 731,020 +0.03(+0.90%)
Oct 17, 2005 3.287 3.302 3.261 3.291 707,717 +0.01(+0.30%)
Oct 14, 2005 3.287 3.306 3.241 3.281 1,126,167 +0.04(+1.34%)
Oct 13, 2005 3.372 3.372 3.154 3.237 3,393,193 -0.13(-3.98%)
Oct 12, 2005 3.393 3.413 3.316 3.372 972,668 -0.01(-0.41%)
Oct 11, 2005 3.415 3.415 3.379 3.385 527,368 -0.01(-0.41%)
Oct 10, 2005 3.433 3.433 3.377 3.399 684,413 -0.00(-0.06%)
Oct 07, 2005 3.375 3.403 3.375 3.401 562,830 +0.01(+0.35%)
Oct 06, 2005 3.377 3.409 3.373 3.389 733,553 -0.02(-0.46%)
Oct 05, 2005 3.379 3.411 3.356 3.405 894,652 +0.03(+1.00%)
Oct 04, 2005 3.419 3.423 3.372 3.372 1,115,528 -0.05(-1.44%)
Oct 03, 2005 3.411 3.425 3.381 3.421 772,055 +0.04(+1.05%)
Sep 30, 2005 3.366 3.393 3.366 3.385 652,498 +0.02(+0.70%)
Sep 29, 2005 3.362 3.366 3.352 3.362 711,770 -0.00(-0.06%)
Sep 28, 2005 3.334 3.372 3.320 3.364 917,955 +0.04(+1.13%)
Sep 27, 2005 3.322 3.336 3.293 3.326 1,206,209 +0.00(+0.06%)
Sep 26, 2005 3.336 3.346 3.316 3.324 1,140,858 -0.00(-0.12%)
Sep 23, 2005 3.328 3.352 3.306 3.328 1,004,583 -0.02(-0.53%)
Sep 22, 2005 3.391 3.395 3.342 3.346 1,708,755 -0.04(-1.22%)
Sep 21, 2005 3.389 3.415 3.385 3.387 1,281,693 -0.00(-0.06%)
Sep 20, 2005 3.395 3.401 3.373 3.389 1,040,552 -0.00(-0.12%)
Sep 19, 2005 3.482 3.482 3.381 3.393 1,672,280 -0.06(-1.83%)
Sep 16, 2005 3.470 3.482 3.456 3.456 248,233 -0.01(-0.40%)
Sep 15, 2005 3.488 3.492 3.454 3.470 312,064 -0.02(-0.57%)
Sep 14, 2005 3.522 3.523 3.486 3.490 1,014,715 -0.04(-1.01%)
Sep 13, 2005 3.518 3.531 3.516 3.525 832,340 -0.00(-0.11%)
Sep 12, 2005 3.522 3.531 3.516 3.529 842,472 +0.01(+0.17%)
Sep 09, 2005 3.516 3.533 3.514 3.523 836,899 +0.00(+0.06%)
Sep 08, 2005 3.512 3.522 3.506 3.522 967,602 +0.01(+0.22%)
Sep 07, 2005 3.522 3.525 3.514 3.514 1,109,956 -0.00(-0.06%)
Sep 06, 2005 3.494 3.522 3.486 3.516 941,765 +0.03(+0.91%)
Sep 02, 2005 3.476 3.490 3.464 3.484 727,981 +0.01(+0.23%)
Sep 01, 2005 3.474 3.478 3.456 3.476 829,301 +0.00(+0.06%)
Aug 31, 2005 3.458 3.478 3.458 3.474 607,411 +0.02(+0.46%)
Aug 30, 2005 3.474 3.488 3.454 3.458 777,628 -0.02(-0.51%)
Aug 29, 2005 3.474 3.488 3.460 3.476 612,983 +0.01(+0.40%)
Aug 26, 2005 3.448 3.474 3.445 3.462 573,975 +0.02(+0.57%)
Aug 25, 2005 3.450 3.454 3.433 3.443 704,171 +0.01(+0.35%)
Aug 24, 2005 3.441 3.445 3.423 3.431 918,462 -0.01(-0.23%)
Aug 23, 2005 3.464 3.472 3.437 3.439 915,929 -0.03(-0.80%)
Aug 22, 2005 3.490 3.490 3.462 3.466 1,126,167 -0.02(-0.62%)
Aug 19, 2005 3.464 3.494 3.460 3.488 995,971 +0.02(+0.68%)
Aug 18, 2005 3.431 3.470 3.421 3.464 861,723 +0.04(+1.15%)
Aug 17, 2005 3.385 3.439 3.385 3.425 1,457,989 +0.02(+0.70%)
Aug 16, 2005 3.368 3.413 3.364 3.401 1,016,235 +0.03(+0.94%)
Aug 15, 2005 3.395 3.395 3.366 3.370 778,641 -0.03(-0.76%)
Aug 12, 2005 3.405 3.415 3.385 3.395 745,712 +0.01(+0.23%)
Aug 11, 2005 3.409 3.415 3.375 3.387 800,931 -0.02(-0.64%)
Aug 10, 2005 3.385 3.415 3.385 3.409 1,231,033 +0.00(+0.06%)
Aug 09, 2005 3.399 3.407 3.310 3.407 3,415,484 -0.01(-0.29%)
Aug 08, 2005 3.466 3.474 3.417 3.417 1,692,544 -0.05(-1.37%)
Aug 05, 2005 3.464 3.480 3.460 3.464 1,276,627 +0.00(+0.00%)
Aug 04, 2005 3.470 3.476 3.460 3.464 1,035,993 -0.00(-0.06%)
Aug 03, 2005 3.510 3.514 3.458 3.466 1,544,110 -0.03(-0.79%)
Aug 02, 2005 3.478 3.502 3.476 3.494 1,101,344 +0.01(+0.34%)
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.