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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.15 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2007 2.918 2.950 2.875 2.904 2,171,800 +0.05(+1.87%)
Jul 30, 2007 2.873 2.881 2.835 2.851 1,514,891 -0.06(-1.97%)
Jul 27, 2007 2.804 2.908 2.802 2.908 1,498,177 +0.11(+3.88%)
Jul 26, 2007 2.735 2.814 2.725 2.800 2,661,062 +0.06(+2.16%)
Jul 25, 2007 2.713 2.764 2.713 2.740 3,582,862 +0.03(+1.09%)
Jul 24, 2007 2.764 2.764 2.705 2.711 1,728,120 -0.06(-2.14%)
Jul 23, 2007 2.792 2.804 2.760 2.770 1,103,120 -0.01(-0.43%)
Jul 20, 2007 2.774 2.794 2.750 2.782 1,284,441 +0.01(+0.28%)
Jul 19, 2007 2.744 2.774 2.717 2.774 1,917,545 +0.02(+0.86%)
Jul 18, 2007 2.766 2.766 2.709 2.750 3,229,337 -0.02(-0.78%)
Jul 17, 2007 2.782 2.790 2.766 2.772 1,595,422 -0.01(-0.43%)
Jul 16, 2007 2.796 2.804 2.772 2.784 1,677,472 -0.01(-0.28%)
Jul 13, 2007 2.794 2.825 2.784 2.792 1,608,084 -0.01(-0.42%)
Jul 12, 2007 2.859 2.863 2.790 2.804 2,844,916 -0.06(-1.93%)
Jul 11, 2007 2.891 2.902 2.843 2.859 1,662,277 -0.03(-1.09%)
Jul 10, 2007 2.948 2.950 2.889 2.891 1,425,750 -0.07(-2.33%)
Jul 09, 2007 2.964 2.975 2.954 2.960 958,266 -0.00(-0.13%)
Jul 06, 2007 2.964 2.975 2.960 2.964 849,372 -0.01(-0.20%)
Jul 05, 2007 2.985 2.995 2.970 2.970 732,881 -0.03(-0.92%)
Jul 03, 2007 2.979 3.005 2.979 2.997 517,119 +0.02(+0.59%)
Jul 02, 2007 2.995 3.011 2.975 2.979 1,131,483 -0.00(-0.13%)
Jun 29, 2007 2.975 2.987 2.968 2.983 774,412 +0.02(+0.73%)
Jun 28, 2007 2.942 2.983 2.942 2.962 1,008,408 +0.02(+0.67%)
Jun 27, 2007 2.942 2.954 2.934 2.942 809,866 +0.00(+0.00%)
Jun 26, 2007 2.946 2.952 2.932 2.942 1,539,202 -0.01(-0.20%)
Jun 25, 2007 2.948 2.958 2.940 2.948 863,047 +0.00(+0.13%)
Jun 22, 2007 2.938 2.948 2.932 2.944 1,694,186 -0.00(-0.07%)
Jun 21, 2007 2.971 2.977 2.942 2.946 1,183,144 -0.04(-1.19%)
Jun 20, 2007 3.007 3.009 2.966 2.981 988,148 -0.03(-0.85%)
Jun 19, 2007 2.987 3.013 2.987 3.007 913,695 +0.01(+0.40%)
Jun 18, 2007 3.021 3.023 2.987 2.995 791,633 -0.01(-0.26%)
Jun 15, 2007 2.999 3.045 2.991 3.003 1,142,626 +0.01(+0.40%)
Jun 14, 2007 3.011 3.021 2.987 2.991 1,314,830 -0.00(-0.07%)
Jun 13, 2007 2.944 2.997 2.944 2.993 1,407,010 +0.05(+1.61%)
Jun 12, 2007 2.940 2.970 2.839 2.946 4,662,178 -0.05(-1.71%)
Jun 11, 2007 3.037 3.043 2.985 2.997 2,603,323 -0.05(-1.68%)
Jun 08, 2007 3.021 3.100 2.989 3.048 3,020,159 -0.08(-2.40%)
Jun 07, 2007 3.200 3.200 3.090 3.123 2,001,621 -0.09(-2.83%)
Jun 06, 2007 3.224 3.236 3.208 3.214 947,630 -0.01(-0.43%)
Jun 05, 2007 3.232 3.238 3.224 3.228 578,910 -0.00(-0.12%)
Jun 04, 2007 3.240 3.250 3.228 3.232 838,736 -0.01(-0.24%)
Jun 01, 2007 3.238 3.248 3.232 3.240 594,104 +0.01(+0.24%)
May 31, 2007 3.230 3.252 3.224 3.232 618,416 +0.00(+0.00%)
May 30, 2007 3.236 3.244 3.232 3.232 528,262 -0.02(-0.49%)
May 29, 2007 3.240 3.268 3.234 3.248 794,672 +0.00(+0.12%)
May 25, 2007 3.218 3.248 3.214 3.244 1,020,563 +0.02(+0.61%)
May 24, 2007 3.250 3.258 3.220 3.224 787,581 -0.03(-0.91%)
May 23, 2007 3.258 3.266 3.244 3.254 708,063 -0.01(-0.24%)
May 22, 2007 3.258 3.277 3.258 3.262 566,754 -0.00(-0.12%)
May 21, 2007 3.262 3.279 3.258 3.266 860,008 -0.01(-0.42%)
May 18, 2007 3.297 3.299 3.276 3.279 898,501 -0.01(-0.30%)
May 17, 2007 3.305 3.317 3.287 3.289 828,606 -0.03(-0.89%)
May 16, 2007 3.309 3.323 3.305 3.319 584,481 +0.00(+0.12%)
May 15, 2007 3.313 3.321 3.305 3.315 677,168 +0.00(+0.06%)
May 14, 2007 3.309 3.317 3.307 3.313 782,516 -0.00(-0.12%)
May 11, 2007 3.321 3.331 3.313 3.317 548,521 +0.00(+0.12%)
May 10, 2007 3.329 3.329 3.301 3.313 678,687 -0.01(-0.18%)
May 09, 2007 3.325 3.331 3.305 3.319 713,634 -0.02(-0.65%)
May 08, 2007 3.329 3.343 3.329 3.341 752,634 -0.01(-0.29%)
May 07, 2007 3.343 3.356 3.331 3.351 680,713 +0.01(+0.18%)
May 04, 2007 3.351 3.353 3.337 3.345 566,248 -0.00(-0.12%)
May 03, 2007 3.329 3.351 3.329 3.349 517,119 +0.01(+0.18%)
May 02, 2007 3.323 3.343 3.322 3.343 591,065 +0.02(+0.59%)
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.