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 (%)
Dec 31, 2003 3.395 3.399 3.368 3.399 1,042,578 +0.02(+0.58%)
Dec 30, 2003 3.399 3.401 3.366 3.379 1,331,339 -0.01(-0.35%)
Dec 29, 2003 3.405 3.405 3.377 3.391 730,514 -0.01(-0.23%)
Dec 26, 2003 3.409 3.411 3.379 3.399 738,113 +0.00(+0.12%)
Dec 24, 2003 3.415 3.415 3.366 3.395 1,127,687 -0.05(-1.32%)
Dec 23, 2003 3.431 3.454 3.429 3.441 1,071,454 +0.01(+0.29%)
Dec 22, 2003 3.413 3.445 3.415 3.431 1,852,122 +0.02(+0.52%)
Dec 19, 2003 3.389 3.421 3.389 3.413 971,655 +0.03(+0.99%)
Dec 18, 2003 3.364 3.383 3.358 3.379 1,488,385 +0.01(+0.23%)
Dec 17, 2003 3.346 3.372 3.340 3.372 1,247,751 +0.03(+0.83%)
Dec 16, 2003 3.336 3.344 3.306 3.344 1,109,449 +0.03(+0.83%)
Dec 15, 2003 3.332 3.332 3.306 3.316 893,132 -0.01(-0.36%)
Dec 12, 2003 3.356 3.356 3.328 3.328 991,918 -0.03(-0.77%)
Dec 11, 2003 3.350 3.356 3.336 3.354 931,633 +0.01(+0.18%)
Dec 10, 2003 3.300 3.350 3.300 3.348 963,042 +0.01(+0.18%)
Dec 09, 2003 3.326 3.352 3.314 3.342 1,066,895 +0.00(+0.12%)
Dec 08, 2003 3.346 3.356 3.334 3.338 808,530 -0.02(-0.47%)
Dec 05, 2003 3.330 3.354 3.330 3.354 786,746 +0.02(+0.71%)
Dec 04, 2003 3.285 3.334 3.285 3.330 1,345,017 -0.00(-0.06%)
Dec 03, 2003 3.326 3.344 3.326 3.332 825,754 +0.01(+0.18%)
Dec 02, 2003 3.314 3.346 3.306 3.326 1,536,005 +0.02(+0.66%)
Dec 01, 2003 3.340 3.356 3.304 3.304 1,451,910 -0.03(-0.83%)
Nov 28, 2003 3.330 3.334 3.310 3.332 286,734 +0.03(+0.78%)
Nov 26, 2003 3.267 3.314 3.265 3.306 715,823 +0.03(+0.78%)
Nov 25, 2003 3.257 3.281 3.249 3.281 859,190 +0.02(+0.61%)
Nov 24, 2003 3.285 3.285 3.249 3.261 1,372,374 -0.02(-0.54%)
Nov 21, 2003 3.269 3.281 3.261 3.279 623,115 +0.01(+0.30%)
Nov 20, 2003 3.293 3.300 3.261 3.269 1,066,895 -0.01(-0.36%)
Nov 19, 2003 3.293 3.293 3.263 3.281 1,073,987 +0.00(+0.12%)
Nov 18, 2003 3.267 3.277 3.261 3.277 1,207,729 +0.01(+0.42%)
Nov 17, 2003 3.277 3.289 3.255 3.263 1,085,639 -0.02(-0.72%)
Nov 14, 2003 3.285 3.295 3.267 3.287 1,132,246 +0.00(+0.06%)
Nov 13, 2003 3.296 3.296 3.263 3.285 1,164,668 -0.01(-0.36%)
Nov 12, 2003 3.289 3.310 3.287 3.296 1,195,571 -0.02(-0.60%)
Nov 11, 2003 3.300 3.328 3.293 3.316 924,034 +0.02(+0.60%)
Nov 10, 2003 3.296 3.300 3.283 3.296 856,657 +0.01(+0.36%)
Nov 07, 2003 3.298 3.302 3.285 3.285 973,681 -0.00(-0.12%)
Nov 06, 2003 3.340 3.340 3.279 3.289 1,256,363 -0.05(-1.48%)
Nov 05, 2003 3.298 3.340 3.306 3.338 968,108 +0.01(+0.36%)
Nov 04, 2003 3.298 3.350 3.291 3.326 1,377,399 +0.04(+1.14%)
Nov 03, 2003 3.273 3.300 3.277 3.289 812,233 +0.03(+0.97%)
Oct 31, 2003 3.265 3.304 3.259 3.257 1,000,024 -0.01(-0.18%)
Oct 30, 2003 3.251 3.265 3.251 3.263 546,112 -0.00(-0.12%)
Oct 29, 2003 3.255 3.271 3.247 3.267 1,094,251 +0.02(+0.67%)
Oct 28, 2003 3.231 3.257 3.231 3.245 843,992 +0.01(+0.24%)
Oct 27, 2003 3.229 3.257 3.225 3.237 907,317 +0.01(+0.31%)
Oct 24, 2003 3.235 3.243 3.210 3.227 723,928 +0.01(+0.25%)
Oct 23, 2003 3.210 3.225 3.208 3.220 699,611 +0.00(+0.06%)
Oct 22, 2003 3.227 3.237 3.208 3.218 818,662 +0.00(+0.00%)
Oct 21, 2003 3.218 3.229 3.194 3.218 791,306 -0.01(-0.31%)
Oct 20, 2003 3.214 3.218 3.200 3.227 678,841 +0.02(+0.49%)
Oct 17, 2003 3.198 3.212 3.184 3.212 691,506 +0.02(+0.74%)
Oct 16, 2003 3.196 3.196 3.180 3.188 751,791 -0.00(-0.06%)
Oct 15, 2003 3.184 3.196 3.170 3.190 1,114,009 +0.01(+0.19%)
Oct 14, 2003 3.174 3.174 3.174 3.184 1,143,898 +0.01(+0.44%)
Oct 13, 2003 3.194 3.178 3.141 3.170 1,901,769 -0.02(-0.74%)
Oct 10, 2003 3.200 3.212 3.192 3.194 713,290 -0.01(-0.19%)
Oct 09, 2003 3.208 3.216 3.200 3.200 845,005 -0.00(-0.06%)
Oct 08, 2003 3.227 3.237 3.202 3.202 1,016,742 -0.05(-1.40%)
Oct 07, 2003 3.221 3.255 3.221 3.247 872,868 +0.00(+0.00%)
Oct 06, 2003 3.237 3.247 3.231 3.247 604,878 +0.02(+0.61%)
Oct 03, 2003 3.247 3.267 3.220 3.227 1,435,698 -0.05(-1.45%)
Oct 02, 2003 3.221 3.279 3.221 3.275 1,065,882 +0.02(+0.73%)
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.