Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.26 +0.00 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2006 3.299 3.307 3.297 3.299 727,309 +0.01(+0.30%)
Oct 30, 2006 3.289 3.297 3.283 3.289 765,802 +0.01(+0.24%)
Oct 27, 2006 3.277 3.291 3.276 3.281 1,049,939 +0.00(+0.12%)
Oct 26, 2006 3.260 3.281 3.260 3.277 1,297,610 +0.02(+0.55%)
Oct 25, 2006 3.222 3.262 3.222 3.260 1,173,521 +0.03(+0.98%)
Oct 24, 2006 3.224 3.238 3.224 3.228 1,387,764 -0.00(-0.12%)
Oct 23, 2006 3.250 3.256 3.230 3.232 1,023,602 -0.03(-0.85%)
Oct 20, 2006 3.258 3.264 3.244 3.260 723,258 +0.01(+0.18%)
Oct 19, 2006 3.222 3.258 3.222 3.254 1,406,503 +0.04(+1.10%)
Oct 18, 2006 3.191 3.218 3.191 3.218 1,240,883 +0.02(+0.68%)
Oct 17, 2006 3.183 3.199 3.183 3.197 1,381,686 +0.01(+0.25%)
Oct 16, 2006 3.189 3.199 3.179 3.189 2,258,408 -0.01(-0.31%)
Oct 13, 2006 3.206 3.216 3.193 3.199 2,207,253 -0.01(-0.31%)
Oct 12, 2006 3.210 3.218 3.199 3.208 2,231,565 -0.01(-0.25%)
Oct 11, 2006 3.210 3.222 3.202 3.216 1,961,103 -0.01(-0.18%)
Oct 10, 2006 3.234 3.236 3.214 3.222 1,292,545 -0.02(-0.67%)
Oct 09, 2006 3.236 3.254 3.228 3.244 1,486,021 +0.00(+0.06%)
Oct 06, 2006 3.246 3.248 3.236 3.242 1,115,276 +0.00(+0.12%)
Oct 05, 2006 3.199 3.246 3.199 3.238 2,237,642 +0.04(+1.23%)
Oct 04, 2006 3.175 3.208 3.171 3.199 4,414,001 +0.01(+0.43%)
Oct 03, 2006 3.406 3.495 3.159 3.185 14,081,246 -0.37(-10.29%)
Oct 02, 2006 3.548 3.554 3.544 3.550 597,143 +0.00(+0.11%)
Sep 29, 2006 3.538 3.552 3.538 3.546 662,986 +0.00(+0.06%)
Sep 28, 2006 3.538 3.554 3.538 3.544 535,352 +0.01(+0.22%)
Sep 27, 2006 3.554 3.554 3.534 3.536 812,905 -0.01(-0.39%)
Sep 26, 2006 3.566 3.570 3.538 3.550 1,235,819 -0.02(-0.44%)
Sep 25, 2006 3.558 3.570 3.548 3.566 919,267 +0.01(+0.17%)
Sep 22, 2006 3.566 3.568 3.556 3.560 722,751 -0.01(-0.22%)
Sep 21, 2006 3.570 3.574 3.564 3.568 649,817 +0.00(+0.00%)
Sep 20, 2006 3.570 3.574 3.566 3.568 1,017,018 -0.00(-0.06%)
Sep 19, 2006 3.558 3.582 3.558 3.570 783,529 +0.00(+0.11%)
Sep 18, 2006 3.553 3.587 3.550 3.566 965,357 +0.02(+0.50%)
Sep 15, 2006 3.550 3.558 3.544 3.548 854,943 +0.00(+0.00%)
Sep 14, 2006 3.550 3.568 3.548 3.548 865,579 -0.00(-0.06%)
Sep 13, 2006 3.550 3.570 3.550 3.550 972,447 -0.00(-0.06%)
Sep 12, 2006 3.530 3.593 3.530 3.552 1,165,417 +0.02(+0.61%)
Sep 11, 2006 3.516 3.540 3.510 3.530 739,465 +0.02(+0.62%)
Sep 08, 2006 3.501 3.526 3.499 3.509 846,839 +0.00(+0.11%)
Sep 07, 2006 3.532 3.532 3.491 3.505 778,971 -0.04(-1.06%)
Sep 06, 2006 3.548 3.560 3.534 3.542 1,328,505 -0.01(-0.22%)
Sep 05, 2006 3.518 3.552 3.516 3.550 1,496,151 +0.02(+0.62%)
Sep 01, 2006 3.544 3.554 3.522 3.528 1,279,376 +0.00(+0.06%)
Aug 31, 2006 3.510 3.526 3.510 3.526 611,325 +0.01(+0.28%)
Aug 30, 2006 3.510 3.520 3.505 3.516 711,102 +0.01(+0.22%)
Aug 29, 2006 3.512 3.518 3.505 3.509 546,495 +0.00(+0.00%)
Aug 28, 2006 3.524 3.524 3.509 3.509 774,919 -0.01(-0.22%)
Aug 25, 2006 3.501 3.524 3.497 3.516 815,438 +0.01(+0.22%)
Aug 24, 2006 3.505 3.518 3.499 3.509 808,347 +0.01(+0.17%)
Aug 23, 2006 3.499 3.518 3.499 3.503 858,489 -0.00(-0.06%)
Aug 22, 2006 3.499 3.514 3.495 3.505 613,857 +0.01(+0.28%)
Aug 21, 2006 3.499 3.501 3.487 3.495 453,302 +0.00(+0.00%)
Aug 18, 2006 3.487 3.505 3.487 3.495 812,905 +0.01(+0.23%)
Aug 17, 2006 3.485 3.503 3.475 3.487 743,010 +0.01(+0.34%)
Aug 16, 2006 3.459 3.495 3.459 3.475 802,269 +0.01(+0.34%)
Aug 15, 2006 3.441 3.465 3.441 3.463 765,296 +0.00(+0.11%)
Aug 14, 2006 3.443 3.463 3.435 3.459 717,180 +0.01(+0.17%)
Aug 11, 2006 3.451 3.463 3.437 3.453 617,909 +0.01(+0.23%)
Aug 10, 2006 3.487 3.487 3.422 3.445 1,177,067 -0.03(-0.74%)
Aug 09, 2006 3.475 3.491 3.457 3.471 1,116,795 -0.04(-1.07%)
Aug 08, 2006 3.483 3.514 3.471 3.509 1,061,082 +0.04(+1.08%)
Aug 07, 2006 3.463 3.483 3.457 3.471 868,618 +0.01(+0.23%)
Aug 04, 2006 3.447 3.465 3.435 3.463 993,213 +0.00(+0.06%)
Aug 03, 2006 3.435 3.463 3.435 3.461 956,746 +0.02(+0.69%)
Aug 02, 2006 3.435 3.461 3.433 3.437 841,268 +0.00(+0.06%)
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.