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 (%)
Mar 31, 2008 2.825 2.850 2.815 2.825 757,516 +0.01(+0.21%)
Mar 28, 2008 2.842 2.858 2.815 2.819 935,433 -0.02(-0.83%)
Mar 27, 2008 2.896 2.898 2.833 2.842 715,503 -0.01(-0.28%)
Mar 26, 2008 2.839 2.878 2.827 2.850 1,505,447 +0.01(+0.49%)
Mar 25, 2008 2.829 2.842 2.813 2.837 730,590 -0.00(-0.07%)
Mar 24, 2008 2.829 2.876 2.811 2.839 1,215,946 +0.06(+2.28%)
Mar 21, 2008 2.710 2.777 2.688 2.775 777,121 +0.00(+0.00%)
Mar 20, 2008 2.710 2.777 2.688 2.775 777,121 +0.06(+2.02%)
Mar 19, 2008 2.764 2.775 2.720 2.720 881,480 -0.04(-1.57%)
Mar 18, 2008 2.762 2.783 2.720 2.764 1,120,949 +0.08(+3.14%)
Mar 17, 2008 2.803 2.806 2.637 2.679 2,204,998 -0.13(-4.68%)
Mar 14, 2008 2.813 2.821 2.787 2.811 720,382 -0.00(-0.07%)
Mar 13, 2008 2.795 2.837 2.752 2.813 789,558 +0.02(+0.64%)
Mar 12, 2008 2.813 2.813 2.783 2.795 917,454 -0.00(-0.07%)
Mar 11, 2008 2.805 2.831 2.783 2.797 868,309 +0.01(+0.35%)
Mar 10, 2008 2.854 2.854 2.785 2.787 981,893 -0.07(-2.59%)
Mar 07, 2008 2.821 2.864 2.807 2.861 676,551 +0.02(+0.74%)
Mar 06, 2008 2.854 2.872 2.839 2.841 609,944 -0.03(-1.03%)
Mar 05, 2008 2.860 2.896 2.854 2.870 860,228 +0.03(+0.90%)
Mar 04, 2008 2.764 2.864 2.764 2.844 838,450 +0.01(+0.35%)
Mar 03, 2008 2.888 2.890 2.823 2.835 904,034 -0.03(-0.97%)
Feb 29, 2008 2.935 2.937 2.852 2.862 1,086,146 -0.07(-2.49%)
Feb 28, 2008 2.953 2.953 2.917 2.935 553,053 -0.02(-0.67%)
Feb 27, 2008 2.923 2.955 2.912 2.955 869,210 +0.03(+1.12%)
Feb 26, 2008 2.866 2.941 2.848 2.922 1,244,883 +0.05(+1.75%)
Feb 25, 2008 2.815 2.876 2.815 2.872 1,032,137 +0.05(+1.75%)
Feb 22, 2008 2.833 2.837 2.807 2.823 956,963 +0.01(+0.21%)
Feb 21, 2008 2.904 2.904 2.803 2.817 1,297,544 -0.06(-1.99%)
Feb 20, 2008 2.894 2.894 2.852 2.874 936,699 -0.03(-0.94%)
Feb 19, 2008 2.933 2.947 2.880 2.901 1,253,830 +0.01(+0.26%)
Feb 18, 2008 2.764 2.910 2.764 2.894 0 +0.00(+0.00%)
Feb 15, 2008 2.764 2.910 2.764 2.894 1,635,095 +0.07(+2.43%)
Feb 14, 2008 2.931 2.931 2.744 2.825 3,895,019 -0.09(-2.97%)
Feb 13, 2008 2.965 2.994 2.912 2.912 998,788 -0.06(-2.06%)
Feb 12, 2008 2.953 3.040 2.953 2.973 1,034,843 +0.01(+0.47%)
Feb 11, 2008 3.069 3.069 2.931 2.959 1,425,009 -0.08(-2.73%)
Feb 08, 2008 3.040 3.077 3.018 3.042 621,671 +0.00(+0.13%)
Feb 07, 2008 2.991 3.089 2.989 3.038 1,182,146 -0.03(-0.84%)
Feb 06, 2008 3.032 3.091 3.032 3.064 1,382,779 +0.04(+1.24%)
Feb 05, 2008 3.083 3.119 3.022 3.026 1,315,432 -0.08(-2.67%)
Feb 04, 2008 3.109 3.119 3.075 3.109 1,336,537 +0.02(+0.51%)
Feb 01, 2008 3.066 3.109 3.058 3.093 1,639,087 +0.04(+1.16%)
Jan 31, 2008 3.016 3.060 3.016 3.058 2,275,131 +0.02(+0.58%)
Jan 30, 2008 3.030 3.040 3.028 3.040 1,655,050 +0.01(+0.20%)
Jan 29, 2008 3.038 3.040 3.024 3.034 2,397,313 +0.00(+0.00%)
Jan 28, 2008 3.020 3.054 3.020 3.034 2,257,618 +0.03(+0.85%)
Jan 25, 2008 3.010 3.040 2.987 3.008 2,028,180 +0.02(+0.66%)
Jan 24, 2008 2.981 3.006 2.971 2.989 1,553,989 +0.04(+1.41%)
Jan 23, 2008 2.919 3.034 2.908 2.947 3,064,482 +0.02(+0.54%)
Jan 22, 2008 2.862 2.939 2.833 2.931 2,604,334 +0.04(+1.29%)
Jan 21, 2008 2.933 2.941 2.882 2.894 0 +0.00(+0.00%)
Jan 18, 2008 2.933 2.941 2.882 2.894 2,047,983 -0.03(-1.01%)
Jan 17, 2008 2.951 2.953 2.874 2.923 2,425,865 -0.02(-0.60%)
Jan 16, 2008 2.951 2.963 2.912 2.941 3,431,097 +0.03(+0.95%)
Jan 15, 2008 2.868 2.921 2.868 2.914 2,233,418 +0.03(+1.10%)
Jan 14, 2008 2.878 2.900 2.866 2.882 3,335,689 +0.07(+2.60%)
Jan 11, 2008 2.803 2.821 2.797 2.809 685,933 +0.01(+0.21%)
Jan 10, 2008 2.779 2.813 2.766 2.803 802,917 -0.01(-0.28%)
Jan 09, 2008 2.793 2.817 2.789 2.811 762,936 +0.01(+0.42%)
Jan 08, 2008 2.777 2.815 2.775 2.799 853,465 +0.02(+0.57%)
Jan 07, 2008 2.801 2.801 2.764 2.783 1,352,616 -0.02(-0.56%)
Jan 04, 2008 2.823 2.823 2.779 2.799 1,162,591 -0.03(-0.98%)
Jan 03, 2008 2.750 2.827 2.750 2.827 1,254,655 +0.09(+3.47%)
Jan 02, 2008 2.675 2.752 2.675 2.732 1,471,160 +0.08(+2.90%)
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.