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 (%)
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%)
May 01, 2007 3.329 3.333 3.319 3.323 475,587 -0.00(-0.06%)
Apr 30, 2007 3.315 3.325 3.305 3.325 611,831 +0.01(+0.30%)
Apr 27, 2007 3.311 3.331 3.309 3.315 472,548 -0.00(-0.06%)
Apr 26, 2007 3.317 3.327 3.317 3.317 477,107 +0.00(+0.00%)
Apr 25, 2007 3.309 3.321 3.309 3.317 697,933 +0.01(+0.24%)
Apr 24, 2007 3.297 3.317 3.297 3.309 490,275 +0.00(+0.00%)
Apr 23, 2007 3.305 3.317 3.301 3.309 624,493 -0.01(-0.24%)
Apr 20, 2007 3.297 3.317 3.293 3.317 681,726 +0.02(+0.54%)
Apr 19, 2007 3.289 3.301 3.289 3.299 474,068 +0.01(+0.24%)
Apr 18, 2007 3.293 3.303 3.285 3.291 462,419 +0.00(+0.06%)
Apr 17, 2007 3.289 3.297 3.285 3.289 974,980 -0.00(-0.12%)
Apr 16, 2007 3.293 3.305 3.287 3.293 518,132 -0.00(-0.06%)
Apr 13, 2007 3.291 3.309 3.287 3.295 669,064 +0.00(+0.00%)
Apr 12, 2007 3.299 3.319 3.285 3.295 560,676 -0.01(-0.36%)
Apr 11, 2007 3.311 3.321 3.297 3.307 418,861 -0.00(-0.06%)
Apr 10, 2007 3.287 3.317 3.287 3.309 627,532 -0.01(-0.24%)
Apr 09, 2007 3.321 3.327 3.305 3.317 638,168 +0.01(+0.30%)
Apr 05, 2007 3.285 3.311 3.283 3.307 434,562 +0.01(+0.30%)
Apr 04, 2007 3.287 3.311 3.287 3.297 576,377 +0.00(+0.06%)
Apr 03, 2007 3.283 3.305 3.281 3.295 541,937 +0.01(+0.42%)
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.