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: 7:00 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 (%)
Jul 29, 2005 3.467 3.483 3.461 3.477 940,539 +0.02(+0.51%)
Jul 28, 2005 3.473 3.485 3.459 3.459 1,541,228 -0.00(-0.11%)
Jul 27, 2005 3.475 3.481 3.461 3.463 977,512 -0.01(-0.28%)
Jul 26, 2005 3.491 3.493 3.465 3.473 966,370 -0.00(-0.06%)
Jul 25, 2005 3.477 3.493 3.463 3.475 1,123,886 -0.00(-0.11%)
Jul 22, 2005 3.475 3.485 3.455 3.479 879,254 +0.02(+0.51%)
Jul 21, 2005 3.459 3.493 3.435 3.461 1,375,608 +0.00(+0.06%)
Jul 20, 2005 3.469 3.481 3.445 3.459 1,441,451 +0.00(+0.06%)
Jul 19, 2005 3.455 3.479 3.447 3.457 987,135 +0.01(+0.34%)
Jul 18, 2005 3.491 3.493 3.437 3.445 1,645,564 -0.01(-0.40%)
Jul 15, 2005 3.437 3.520 3.437 3.459 1,219,611 +0.02(+0.63%)
Jul 14, 2005 3.467 3.485 3.437 3.437 998,278 -0.02(-0.63%)
Jul 13, 2005 3.475 3.491 3.445 3.459 1,409,542 -0.02(-0.57%)
Jul 12, 2005 3.469 3.507 3.467 3.479 1,621,759 +0.00(+0.00%)
Jul 11, 2005 3.447 3.493 3.447 3.479 1,827,897 +0.04(+1.26%)
Jul 08, 2005 3.443 3.451 3.428 3.435 1,350,284 -0.01(-0.23%)
Jul 07, 2005 3.410 3.445 3.410 3.443 1,262,662 +0.03(+0.87%)
Jul 06, 2005 3.396 3.414 3.392 3.414 917,241 +0.02(+0.52%)
Jul 05, 2005 3.392 3.396 3.380 3.396 1,213,027 +0.00(+0.12%)
Jul 01, 2005 3.402 3.402 3.378 3.392 950,162 +0.01(+0.41%)
Jun 30, 2005 3.378 3.388 3.372 3.378 603,728 -0.01(-0.29%)
Jun 29, 2005 3.380 3.396 3.376 3.388 689,323 +0.01(+0.29%)
Jun 28, 2005 3.384 3.394 3.376 3.378 825,061 +0.00(+0.06%)
Jun 27, 2005 3.372 3.386 3.372 3.376 917,241 +0.01(+0.18%)
Jun 24, 2005 3.374 3.376 3.360 3.370 784,036 +0.00(+0.12%)
Jun 23, 2005 3.356 3.376 3.356 3.366 1,078,809 +0.01(+0.29%)
Jun 22, 2005 3.347 3.366 3.339 3.356 1,132,496 +0.01(+0.41%)
Jun 21, 2005 3.323 3.347 3.319 3.343 896,475 +0.03(+0.83%)
Jun 20, 2005 3.335 3.335 3.313 3.315 1,447,529 -0.02(-0.59%)
Jun 17, 2005 3.339 3.347 3.329 3.335 643,233 -0.00(-0.12%)
Jun 16, 2005 3.321 3.353 3.321 3.339 803,788 +0.02(+0.54%)
Jun 15, 2005 3.333 3.337 3.304 3.321 839,749 -0.02(-0.65%)
Jun 14, 2005 3.289 3.354 3.289 3.343 805,814 +0.05(+1.50%)
Jun 13, 2005 3.307 3.309 3.279 3.293 1,009,421 -0.02(-0.48%)
Jun 10, 2005 3.321 3.333 3.305 3.309 734,400 -0.02(-0.71%)
Jun 09, 2005 3.358 3.358 3.327 3.333 939,019 -0.03(-0.76%)
Jun 08, 2005 3.351 3.374 3.325 3.358 1,245,442 -0.02(-0.64%)
Jun 07, 2005 3.378 3.404 3.366 3.380 1,265,701 +0.02(+0.71%)
Jun 06, 2005 3.360 3.372 3.347 3.356 858,995 -0.01(-0.29%)
Jun 03, 2005 3.345 3.378 3.335 3.366 1,485,008 +0.05(+1.37%)
Jun 02, 2005 3.319 3.333 3.317 3.321 834,177 +0.01(+0.30%)
Jun 01, 2005 3.345 3.345 3.305 3.311 1,393,335 -0.00(-0.06%)
May 31, 2005 3.270 3.315 3.264 3.313 966,876 +0.06(+1.94%)
May 27, 2005 3.240 3.254 3.238 3.250 835,697 +0.00(+0.12%)
May 26, 2005 3.218 3.248 3.210 3.246 919,773 +0.04(+1.17%)
May 25, 2005 3.208 3.238 3.199 3.208 1,225,689 -0.00(-0.12%)
May 24, 2005 3.204 3.212 3.191 3.212 1,286,973 +0.01(+0.37%)
May 23, 2005 3.218 3.218 3.199 3.200 1,016,511 -0.01(-0.25%)
May 20, 2005 3.183 3.212 3.183 3.208 592,585 +0.03(+0.81%)
May 19, 2005 3.202 3.236 3.181 3.183 1,388,270 -0.02(-0.49%)
May 18, 2005 3.181 3.214 3.175 3.199 1,254,558 +0.03(+0.87%)
May 17, 2005 3.175 3.218 3.169 3.171 1,399,413 -0.00(-0.12%)
May 16, 2005 3.193 3.193 3.159 3.175 1,030,693 +0.00(+0.06%)
May 13, 2005 3.189 3.195 3.169 3.173 671,596 -0.02(-0.50%)
May 12, 2005 3.163 3.189 3.159 3.189 757,698 +0.03(+0.81%)
May 11, 2005 3.139 3.173 3.139 3.163 803,282 -0.02(-0.56%)
May 10, 2005 3.181 3.187 3.169 3.181 1,052,472 -0.00(-0.12%)
May 09, 2005 3.187 3.189 3.177 3.185 835,190 -0.00(-0.06%)
May 06, 2005 3.163 3.189 3.157 3.187 999,797 +0.01(+0.37%)
May 05, 2005 3.175 3.195 3.159 3.175 1,190,742 -0.00(-0.12%)
May 04, 2005 3.147 3.179 3.139 3.179 1,212,014 +0.03(+0.94%)
May 03, 2005 3.139 3.167 3.136 3.149 785,555 +0.01(+0.31%)
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.