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 (%)
Dec 30, 2005 3.354 3.356 3.329 3.335 852,917 -0.01(-0.24%)
Dec 29, 2005 3.339 3.354 3.337 3.343 521,171 -0.01(-0.18%)
Dec 28, 2005 3.343 3.386 3.343 3.349 857,476 -0.00(-0.06%)
Dec 27, 2005 3.382 3.382 3.343 3.351 763,270 -0.03(-0.93%)
Dec 23, 2005 3.374 3.386 3.351 3.382 602,715 +0.01(+0.23%)
Dec 22, 2005 3.364 3.386 3.349 3.374 662,986 +0.01(+0.29%)
Dec 21, 2005 3.360 3.386 3.349 3.364 575,871 +0.00(+0.12%)
Dec 20, 2005 3.329 3.376 3.327 3.360 954,214 +0.03(+0.83%)
Dec 19, 2005 3.345 3.349 3.327 3.333 562,196 -0.01(-0.30%)
Dec 16, 2005 3.341 3.366 3.339 3.343 537,885 -0.01(-0.24%)
Dec 15, 2005 3.356 3.366 3.343 3.351 725,790 -0.01(-0.23%)
Dec 14, 2005 3.398 3.410 3.345 3.358 1,084,380 -0.07(-1.96%)
Dec 13, 2005 3.410 3.432 3.406 3.426 978,525 +0.01(+0.29%)
Dec 12, 2005 3.386 3.422 3.386 3.416 819,489 +0.01(+0.29%)
Dec 09, 2005 3.396 3.426 3.396 3.406 565,235 +0.00(+0.06%)
Dec 08, 2005 3.386 3.416 3.376 3.404 564,728 +0.04(+1.06%)
Dec 07, 2005 3.414 3.414 3.366 3.368 730,348 -0.03(-0.87%)
Dec 06, 2005 3.396 3.410 3.388 3.398 474,574 +0.00(+0.12%)
Dec 05, 2005 3.412 3.416 3.390 3.394 506,989 -0.02(-0.52%)
Dec 02, 2005 3.410 3.416 3.400 3.412 555,612 +0.00(+0.06%)
Dec 01, 2005 3.426 3.433 3.394 3.410 654,376 +0.01(+0.41%)
Nov 30, 2005 3.380 3.445 3.372 3.396 1,255,065 +0.02(+0.53%)
Nov 29, 2005 3.372 3.378 3.358 3.378 668,051 +0.01(+0.41%)
Nov 28, 2005 3.353 3.366 3.345 3.364 672,609 +0.03(+1.01%)
Nov 25, 2005 3.337 3.343 3.328 3.331 144,854 +0.00(+0.12%)
Nov 23, 2005 3.347 3.351 3.315 3.327 666,531 -0.02(-0.65%)
Nov 22, 2005 3.345 3.364 3.343 3.349 745,543 +0.00(+0.06%)
Nov 21, 2005 3.341 3.364 3.337 3.347 806,827 -0.00(-0.06%)
Nov 18, 2005 3.337 3.354 3.317 3.349 616,896 +0.01(+0.24%)
Nov 17, 2005 3.341 3.354 3.339 3.341 524,716 +0.00(+0.00%)
Nov 16, 2005 3.341 3.356 3.337 3.341 845,320 -0.03(-0.82%)
Nov 15, 2005 3.360 3.396 3.360 3.368 954,214 +0.00(+0.00%)
Nov 14, 2005 3.364 3.386 3.356 3.368 526,236 +0.01(+0.18%)
Nov 11, 2005 3.362 3.394 3.356 3.362 613,857 +0.00(+0.00%)
Nov 10, 2005 3.374 3.389 3.360 3.362 533,833 -0.01(-0.29%)
Nov 09, 2005 3.366 3.386 3.362 3.372 557,638 -0.00(-0.12%)
Nov 08, 2005 3.366 3.386 3.354 3.376 595,117 +0.00(+0.12%)
Nov 07, 2005 3.376 3.386 3.366 3.372 681,219 +0.00(+0.12%)
Nov 04, 2005 3.356 3.392 3.347 3.368 593,091 +0.02(+0.59%)
Nov 03, 2005 3.335 3.360 3.321 3.349 493,821 +0.02(+0.65%)
Nov 02, 2005 3.297 3.339 3.295 3.327 644,753 +0.03(+0.84%)
Nov 01, 2005 3.327 3.337 3.289 3.299 732,881 -0.03(-0.95%)
Oct 31, 2005 3.315 3.337 3.313 3.331 659,947 +0.01(+0.42%)
Oct 28, 2005 3.317 3.327 3.303 3.317 389,485 +0.02(+0.60%)
Oct 27, 2005 3.291 3.331 3.289 3.297 504,963 +0.01(+0.24%)
Oct 26, 2005 3.287 3.335 3.277 3.289 730,855 +0.00(+0.06%)
Oct 25, 2005 3.277 3.295 3.274 3.287 712,115 +0.01(+0.30%)
Oct 24, 2005 3.305 3.327 3.276 3.277 745,543 +0.01(+0.36%)
Oct 21, 2005 3.228 3.270 3.179 3.266 1,103,626 +0.01(+0.24%)
Oct 20, 2005 3.297 3.303 3.250 3.258 700,466 -0.03(-1.02%)
Oct 19, 2005 3.295 3.297 3.262 3.291 640,194 -0.03(-0.89%)
Oct 18, 2005 3.287 3.325 3.281 3.321 730,855 +0.03(+0.90%)
Oct 17, 2005 3.287 3.303 3.262 3.291 707,557 +0.01(+0.30%)
Oct 14, 2005 3.287 3.307 3.242 3.281 1,125,912 +0.04(+1.34%)
Oct 13, 2005 3.372 3.372 3.155 3.238 3,392,424 -0.13(-3.98%)
Oct 12, 2005 3.394 3.414 3.317 3.372 972,447 -0.01(-0.41%)
Oct 11, 2005 3.416 3.416 3.380 3.386 527,249 -0.01(-0.41%)
Oct 10, 2005 3.433 3.433 3.378 3.400 684,258 -0.00(-0.06%)
Oct 07, 2005 3.376 3.404 3.376 3.402 562,702 +0.01(+0.35%)
Oct 06, 2005 3.378 3.410 3.374 3.390 733,387 -0.02(-0.46%)
Oct 05, 2005 3.380 3.412 3.356 3.406 894,449 +0.03(+1.00%)
Oct 04, 2005 3.420 3.424 3.372 3.372 1,115,276 -0.05(-1.44%)
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.