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 (%)
Oct 29, 2004 3.439 3.441 3.421 3.427 915,929 -0.00(-0.12%)
Oct 28, 2004 3.443 3.460 3.425 3.431 777,121 -0.00(-0.06%)
Oct 27, 2004 3.433 3.454 3.429 3.433 801,944 -0.00(-0.06%)
Oct 26, 2004 3.462 3.464 3.435 3.435 986,346 -0.03(-0.80%)
Oct 25, 2004 3.439 3.464 3.419 3.462 1,137,819 +0.04(+1.15%)
Oct 22, 2004 3.445 3.445 3.419 3.423 614,503 -0.01(-0.35%)
Oct 21, 2004 3.443 3.454 3.427 3.435 1,031,433 -0.01(-0.29%)
Oct 20, 2004 3.500 3.502 3.445 3.445 1,187,972 -0.05(-1.52%)
Oct 19, 2004 3.490 3.502 3.474 3.498 771,042 +0.03(+0.74%)
Oct 18, 2004 3.474 3.484 3.456 3.472 845,005 +0.01(+0.23%)
Oct 15, 2004 3.466 3.484 3.450 3.464 742,672 +0.01(+0.23%)
Oct 14, 2004 3.447 3.470 3.439 3.456 826,768 +0.01(+0.40%)
Oct 13, 2004 3.454 3.476 3.437 3.443 862,229 -0.02(-0.68%)
Oct 12, 2004 3.484 3.490 3.456 3.466 1,113,502 -0.01(-0.23%)
Oct 11, 2004 3.458 3.476 3.458 3.474 767,496 +0.01(+0.23%)
Oct 08, 2004 3.443 3.474 3.443 3.466 996,984 +0.03(+0.92%)
Oct 07, 2004 3.462 3.462 3.429 3.435 986,346 -0.02(-0.68%)
Oct 06, 2004 3.454 3.464 3.445 3.458 1,009,143 +0.00(+0.06%)
Oct 05, 2004 3.433 3.462 3.431 3.456 1,049,671 +0.03(+0.75%)
Oct 04, 2004 3.421 3.433 3.405 3.431 1,084,119 +0.03(+0.87%)
Oct 01, 2004 3.395 3.405 3.385 3.401 1,078,547 +0.02(+0.58%)
Sep 30, 2004 3.399 3.399 3.368 3.381 1,627,192 -0.03(-0.75%)
Sep 29, 2004 3.448 3.448 3.401 3.407 1,254,843 -0.04(-1.20%)
Sep 28, 2004 3.435 3.454 3.435 3.448 1,092,732 +0.02(+0.58%)
Sep 27, 2004 3.415 3.435 3.415 3.429 1,034,979 +0.01(+0.40%)
Sep 24, 2004 3.415 3.427 3.405 3.415 812,076 +0.00(+0.06%)
Sep 23, 2004 3.423 3.429 3.413 3.413 829,807 -0.01(-0.17%)
Sep 22, 2004 3.419 3.429 3.413 3.419 1,061,829 +0.02(+0.46%)
Sep 21, 2004 3.409 3.413 3.387 3.403 1,000,531 +0.00(+0.00%)
Sep 20, 2004 3.397 3.415 3.391 3.403 1,120,088 +0.01(+0.35%)
Sep 17, 2004 3.385 3.401 3.377 3.391 739,126 +0.01(+0.17%)
Sep 16, 2004 3.352 3.391 3.350 3.385 548,645 +0.03(+1.00%)
Sep 15, 2004 3.354 3.358 3.346 3.352 800,931 +0.00(+0.00%)
Sep 14, 2004 3.352 3.358 3.338 3.352 1,316,141 -0.01(-0.29%)
Sep 13, 2004 3.391 3.393 3.360 3.362 1,037,006 -0.03(-0.82%)
Sep 10, 2004 3.397 3.399 3.377 3.389 693,532 -0.01(-0.17%)
Sep 09, 2004 3.395 3.397 3.372 3.395 788,773 +0.00(+0.12%)
Sep 08, 2004 3.401 3.401 3.362 3.391 974,694 -0.02(-0.58%)
Sep 07, 2004 3.385 3.411 3.379 3.411 1,075,001 +0.03(+0.93%)
Sep 03, 2004 3.375 3.385 3.360 3.379 794,852 +0.01(+0.18%)
Sep 02, 2004 3.403 3.409 3.370 3.373 1,390,105 -0.02(-0.70%)
Sep 01, 2004 3.397 3.405 3.389 3.397 993,438 +0.01(+0.29%)
Aug 31, 2004 3.364 3.389 3.362 3.387 1,104,383 +0.02(+0.70%)
Aug 30, 2004 3.360 3.368 3.352 3.364 892,625 +0.02(+0.47%)
Aug 27, 2004 3.352 3.362 3.344 3.348 910,863 -0.00(-0.12%)
Aug 26, 2004 3.352 3.354 3.332 3.352 1,084,626 -0.00(-0.12%)
Aug 25, 2004 3.346 3.356 3.324 3.356 1,352,616 +0.01(+0.29%)
Aug 24, 2004 3.340 3.352 3.328 3.346 1,350,590 +0.01(+0.30%)
Aug 23, 2004 3.330 3.338 3.322 3.336 1,048,151 +0.01(+0.30%)
Aug 20, 2004 3.316 3.332 3.310 3.326 683,400 +0.01(+0.36%)
Aug 19, 2004 3.304 3.322 3.302 3.314 825,754 +0.01(+0.18%)
Aug 18, 2004 3.318 3.318 3.302 3.308 1,137,819 -0.01(-0.30%)
Aug 17, 2004 3.334 3.334 3.308 3.318 1,209,756 -0.01(-0.18%)
Aug 16, 2004 3.346 3.346 3.321 3.324 1,014,209 -0.02(-0.71%)
Aug 13, 2004 3.328 3.348 3.318 3.348 766,989 +0.03(+0.95%)
Aug 12, 2004 3.302 3.326 3.302 3.316 776,108 +0.01(+0.30%)
Aug 11, 2004 3.326 3.334 3.302 3.306 1,087,159 -0.03(-0.89%)
Aug 10, 2004 3.340 3.350 3.332 3.336 944,805 +0.00(+0.12%)
Aug 09, 2004 3.332 3.346 3.328 3.332 1,207,223 +0.01(+0.24%)
Aug 06, 2004 3.302 3.336 3.302 3.324 1,143,391 +0.03(+0.78%)
Aug 05, 2004 3.316 3.320 3.291 3.298 836,393 -0.01(-0.42%)
Aug 04, 2004 3.326 3.326 3.306 3.312 842,472 +0.01(+0.18%)
Aug 03, 2004 3.293 3.318 3.289 3.306 1,211,782 +0.01(+0.36%)
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.