PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.87 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 3.421 3.449 3.421 3.441 641,928 +0.02(+0.70%)
Sep 29, 2005 3.417 3.421 3.407 3.417 700,240 -0.00(-0.06%)
Sep 28, 2005 3.389 3.427 3.375 3.419 903,085 +0.04(+1.13%)
Sep 27, 2005 3.377 3.391 3.347 3.381 1,186,670 +0.00(+0.06%)
Sep 26, 2005 3.391 3.401 3.371 3.379 1,122,377 -0.00(-0.12%)
Sep 23, 2005 3.383 3.407 3.361 3.383 988,310 -0.02(-0.53%)
Sep 22, 2005 3.447 3.451 3.397 3.401 1,681,074 -0.04(-1.22%)
Sep 21, 2005 3.445 3.471 3.441 3.443 1,260,930 -0.00(-0.06%)
Sep 20, 2005 3.451 3.457 3.429 3.445 1,023,696 -0.00(-0.12%)
Sep 19, 2005 3.539 3.539 3.437 3.449 1,645,190 -0.06(-1.83%)
Sep 16, 2005 3.527 3.539 3.513 3.513 244,211 -0.01(-0.40%)
Sep 15, 2005 3.545 3.549 3.511 3.527 307,009 -0.02(-0.57%)
Sep 14, 2005 3.580 3.581 3.543 3.547 998,278 -0.04(-1.01%)
Sep 13, 2005 3.575 3.590 3.574 3.584 818,857 -0.00(-0.11%)
Sep 12, 2005 3.580 3.590 3.574 3.588 828,825 +0.01(+0.17%)
Sep 09, 2005 3.574 3.592 3.571 3.582 823,342 +0.00(+0.06%)
Sep 08, 2005 3.569 3.580 3.563 3.580 951,928 +0.01(+0.22%)
Sep 07, 2005 3.580 3.584 3.571 3.571 1,091,976 -0.00(-0.06%)
Sep 06, 2005 3.551 3.580 3.543 3.574 926,510 +0.03(+0.91%)
Sep 02, 2005 3.533 3.547 3.521 3.541 716,188 +0.01(+0.23%)
Sep 01, 2005 3.531 3.535 3.513 3.533 815,867 +0.00(+0.06%)
Aug 31, 2005 3.515 3.535 3.515 3.531 597,571 +0.02(+0.46%)
Aug 30, 2005 3.531 3.545 3.511 3.515 765,031 -0.02(-0.51%)
Aug 29, 2005 3.531 3.545 3.517 3.533 603,053 +0.01(+0.40%)
Aug 26, 2005 3.505 3.531 3.501 3.519 564,677 +0.02(+0.57%)
Aug 25, 2005 3.507 3.511 3.489 3.499 692,764 +0.01(+0.35%)
Aug 24, 2005 3.497 3.501 3.479 3.487 903,584 -0.01(-0.23%)
Aug 23, 2005 3.521 3.529 3.493 3.495 901,092 -0.03(-0.80%)
Aug 22, 2005 3.547 3.547 3.519 3.523 1,107,924 -0.02(-0.62%)
Aug 19, 2005 3.521 3.551 3.517 3.545 979,837 +0.02(+0.68%)
Aug 18, 2005 3.487 3.527 3.477 3.521 847,764 +0.04(+1.15%)
Aug 17, 2005 3.441 3.495 3.441 3.481 1,434,371 +0.02(+0.70%)
Aug 16, 2005 3.423 3.469 3.419 3.457 999,773 +0.03(+0.94%)
Aug 15, 2005 3.451 3.451 3.421 3.425 766,027 -0.03(-0.76%)
Aug 12, 2005 3.461 3.471 3.441 3.451 733,632 +0.01(+0.23%)
Aug 11, 2005 3.465 3.471 3.431 3.443 787,957 -0.02(-0.64%)
Aug 10, 2005 3.441 3.471 3.441 3.465 1,211,091 +0.00(+0.06%)
Aug 09, 2005 3.455 3.463 3.365 3.463 3,360,156 -0.01(-0.29%)
Aug 08, 2005 3.523 3.531 3.473 3.473 1,665,126 -0.05(-1.37%)
Aug 05, 2005 3.521 3.537 3.517 3.521 1,255,946 +0.00(+0.00%)
Aug 04, 2005 3.527 3.533 3.517 3.521 1,019,210 -0.00(-0.06%)
Aug 03, 2005 3.567 3.571 3.515 3.523 1,519,097 -0.03(-0.79%)
Aug 02, 2005 3.535 3.559 3.533 3.551 1,083,503 +0.01(+0.34%)
Aug 01, 2005 3.535 3.551 3.529 3.539 1,290,335 +0.01(+0.17%)
Jul 29, 2005 3.523 3.539 3.517 3.533 925,513 +0.02(+0.51%)
Jul 28, 2005 3.529 3.541 3.515 3.515 1,516,605 -0.00(-0.11%)
Jul 27, 2005 3.531 3.537 3.517 3.519 961,895 -0.01(-0.28%)
Jul 26, 2005 3.547 3.549 3.521 3.529 950,931 -0.00(-0.06%)
Jul 25, 2005 3.533 3.549 3.519 3.531 1,105,931 -0.00(-0.11%)
Jul 22, 2005 3.531 3.541 3.511 3.535 865,207 +0.02(+0.51%)
Jul 21, 2005 3.515 3.549 3.491 3.517 1,353,631 +0.00(+0.06%)
Jul 20, 2005 3.525 3.537 3.501 3.515 1,418,422 +0.00(+0.06%)
Jul 19, 2005 3.511 3.535 3.503 3.513 971,365 +0.01(+0.34%)
Jul 18, 2005 3.547 3.549 3.493 3.501 1,619,274 -0.01(-0.40%)
Jul 15, 2005 3.493 3.578 3.493 3.515 1,200,127 +0.02(+0.63%)
Jul 14, 2005 3.523 3.541 3.493 3.493 982,329 -0.02(-0.63%)
Jul 13, 2005 3.531 3.547 3.501 3.515 1,387,023 -0.02(-0.57%)
Jul 12, 2005 3.525 3.563 3.523 3.535 1,595,850 +0.00(+0.00%)
Jul 11, 2005 3.503 3.549 3.503 3.535 1,798,695 +0.04(+1.26%)
Jul 08, 2005 3.499 3.507 3.483 3.491 1,328,712 -0.01(-0.23%)
Jul 07, 2005 3.465 3.501 3.465 3.499 1,242,490 +0.03(+0.87%)
Jul 06, 2005 3.451 3.469 3.447 3.469 902,587 +0.02(+0.52%)
Jul 05, 2005 3.447 3.451 3.435 3.451 1,193,647 +0.00(+0.12%)
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.