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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.27 +0.04 (+0.28%)
Streaming Delayed Price Updated: 12:36 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 (%)
Dec 31, 2003 3.396 3.400 3.368 3.400 1,042,342 +0.02(+0.58%)
Dec 30, 2003 3.400 3.402 3.366 3.380 1,331,037 -0.01(-0.35%)
Dec 29, 2003 3.406 3.406 3.378 3.392 730,348 -0.01(-0.23%)
Dec 26, 2003 3.410 3.412 3.380 3.400 737,946 +0.00(+0.12%)
Dec 24, 2003 3.416 3.416 3.366 3.396 1,127,431 -0.05(-1.32%)
Dec 23, 2003 3.432 3.455 3.430 3.441 1,071,212 +0.01(+0.29%)
Dec 22, 2003 3.414 3.445 3.416 3.432 1,851,702 +0.02(+0.52%)
Dec 19, 2003 3.390 3.422 3.390 3.414 971,434 +0.03(+0.99%)
Dec 18, 2003 3.364 3.384 3.358 3.380 1,488,047 +0.01(+0.23%)
Dec 17, 2003 3.347 3.372 3.341 3.372 1,247,468 +0.03(+0.83%)
Dec 16, 2003 3.337 3.345 3.307 3.345 1,109,198 +0.03(+0.83%)
Dec 15, 2003 3.333 3.333 3.307 3.317 892,929 -0.01(-0.36%)
Dec 12, 2003 3.356 3.356 3.329 3.329 991,694 -0.03(-0.76%)
Dec 11, 2003 3.351 3.356 3.337 3.354 931,422 +0.01(+0.18%)
Dec 10, 2003 3.301 3.351 3.301 3.349 962,824 +0.01(+0.18%)
Dec 09, 2003 3.327 3.353 3.315 3.343 1,066,653 +0.00(+0.12%)
Dec 08, 2003 3.347 3.356 3.335 3.339 808,347 -0.02(-0.47%)
Dec 05, 2003 3.331 3.354 3.331 3.354 786,568 +0.02(+0.71%)
Dec 04, 2003 3.285 3.335 3.285 3.331 1,344,713 -0.00(-0.06%)
Dec 03, 2003 3.327 3.345 3.327 3.333 825,567 +0.01(+0.18%)
Dec 02, 2003 3.315 3.347 3.307 3.327 1,535,657 +0.02(+0.66%)
Dec 01, 2003 3.341 3.356 3.305 3.305 1,451,580 -0.03(-0.83%)
Nov 28, 2003 3.331 3.335 3.311 3.333 286,669 +0.03(+0.78%)
Nov 26, 2003 3.268 3.315 3.266 3.307 715,660 +0.03(+0.78%)
Nov 25, 2003 3.258 3.281 3.250 3.281 858,995 +0.02(+0.61%)
Nov 24, 2003 3.285 3.285 3.250 3.262 1,372,063 -0.02(-0.54%)
Nov 21, 2003 3.270 3.281 3.262 3.279 622,974 +0.01(+0.30%)
Nov 20, 2003 3.293 3.301 3.262 3.270 1,066,653 -0.01(-0.36%)
Nov 19, 2003 3.293 3.293 3.264 3.281 1,073,744 +0.00(+0.12%)
Nov 18, 2003 3.268 3.277 3.262 3.277 1,207,456 +0.01(+0.42%)
Nov 17, 2003 3.277 3.289 3.256 3.264 1,085,393 -0.02(-0.72%)
Nov 14, 2003 3.285 3.295 3.268 3.287 1,131,990 +0.00(+0.06%)
Nov 13, 2003 3.297 3.297 3.264 3.285 1,164,404 -0.01(-0.36%)
Nov 12, 2003 3.289 3.311 3.287 3.297 1,195,300 -0.02(-0.60%)
Nov 11, 2003 3.301 3.329 3.293 3.317 923,825 +0.02(+0.60%)
Nov 10, 2003 3.297 3.301 3.283 3.297 856,463 +0.01(+0.36%)
Nov 07, 2003 3.299 3.303 3.285 3.285 973,460 -0.00(-0.12%)
Nov 06, 2003 3.341 3.341 3.279 3.289 1,256,078 -0.05(-1.48%)
Nov 05, 2003 3.299 3.341 3.307 3.339 967,889 +0.01(+0.36%)
Nov 04, 2003 3.299 3.351 3.291 3.327 1,377,087 +0.04(+1.14%)
Nov 03, 2003 3.274 3.301 3.277 3.289 812,049 +0.03(+0.97%)
Oct 31, 2003 3.266 3.305 3.260 3.258 999,797 -0.01(-0.18%)
Oct 30, 2003 3.252 3.266 3.252 3.264 545,988 -0.00(-0.12%)
Oct 29, 2003 3.256 3.272 3.248 3.268 1,094,003 +0.02(+0.67%)
Oct 28, 2003 3.232 3.258 3.232 3.246 843,801 +0.01(+0.24%)
Oct 27, 2003 3.230 3.258 3.226 3.238 907,111 +0.01(+0.31%)
Oct 24, 2003 3.236 3.244 3.210 3.228 723,764 +0.01(+0.25%)
Oct 23, 2003 3.210 3.226 3.208 3.220 699,453 +0.00(+0.06%)
Oct 22, 2003 3.228 3.238 3.208 3.218 818,476 +0.00(+0.00%)
Oct 21, 2003 3.218 3.230 3.195 3.218 791,126 -0.01(-0.31%)
Oct 20, 2003 3.214 3.218 3.200 3.228 678,687 +0.02(+0.49%)
Oct 17, 2003 3.199 3.212 3.185 3.212 691,349 +0.02(+0.74%)
Oct 16, 2003 3.197 3.197 3.181 3.189 751,621 -0.00(-0.06%)
Oct 15, 2003 3.185 3.197 3.171 3.191 1,113,756 +0.01(+0.19%)
Oct 14, 2003 3.175 3.175 3.175 3.185 1,143,639 +0.01(+0.44%)
Oct 13, 2003 3.195 3.179 3.141 3.171 1,901,338 -0.02(-0.74%)
Oct 10, 2003 3.200 3.212 3.193 3.195 713,128 -0.01(-0.18%)
Oct 09, 2003 3.208 3.216 3.200 3.200 844,814 -0.00(-0.06%)
Oct 08, 2003 3.228 3.238 3.202 3.202 1,016,511 -0.05(-1.40%)
Oct 07, 2003 3.222 3.256 3.222 3.248 872,670 +0.00(+0.00%)
Oct 06, 2003 3.238 3.248 3.232 3.248 604,740 +0.02(+0.61%)
Oct 03, 2003 3.248 3.268 3.220 3.228 1,435,373 -0.05(-1.45%)
Oct 02, 2003 3.222 3.279 3.222 3.276 1,065,640 +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.