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: 4:10 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 (%)
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%)
Oct 01, 2003 3.247 3.257 3.227 3.251 900,731 +0.02(+0.55%)
Sep 30, 2003 3.235 3.241 3.218 3.233 622,609 +0.01(+0.43%)
Sep 29, 2003 3.218 3.229 3.198 3.220 706,704 +0.01(+0.18%)
Sep 26, 2003 3.166 3.216 3.166 3.214 928,594 +0.05(+1.62%)
Sep 25, 2003 3.160 3.176 3.150 3.162 746,725 +0.02(+0.69%)
Sep 24, 2003 3.148 3.152 3.129 3.141 1,154,030 -0.01(-0.44%)
Sep 23, 2003 3.188 3.192 3.145 3.154 1,457,989 -0.03(-1.05%)
Sep 22, 2003 3.235 3.235 3.182 3.188 745,712 -0.04(-1.28%)
Sep 19, 2003 3.243 3.243 3.221 3.229 742,166 -0.01(-0.43%)
Sep 18, 2003 3.249 3.251 3.235 3.243 726,968 -0.01(-0.24%)
Sep 17, 2003 3.237 3.251 3.235 3.251 876,414 +0.01(+0.37%)
Sep 16, 2003 3.218 3.241 3.218 3.239 816,636 +0.02(+0.67%)
Sep 15, 2003 3.210 3.227 3.202 3.218 640,339 -0.00(-0.12%)
Sep 12, 2003 3.237 3.253 3.212 3.221 680,867 -0.01(-0.43%)
Sep 11, 2003 3.202 3.247 3.188 3.235 872,868 +0.02(+0.49%)
Sep 10, 2003 3.237 3.237 3.198 3.220 1,284,226 -0.02(-0.67%)
Sep 09, 2003 3.235 3.247 3.208 3.241 1,155,043 +0.03(+0.80%)
Sep 08, 2003 3.194 3.227 3.170 3.216 1,609,462 +0.03(+0.99%)
Sep 05, 2003 3.178 3.198 3.166 3.184 698,092 +0.03(+0.81%)
Sep 04, 2003 3.152 3.180 3.137 3.158 921,501 +0.01(+0.19%)
Sep 03, 2003 3.133 3.170 3.109 3.152 1,427,593 +0.04(+1.27%)
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.