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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.22 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2003 3.238 3.277 3.232 3.230 1,008,308 -0.01(-0.18%)
Oct 30, 2003 3.224 3.238 3.224 3.236 550,636 -0.00(-0.12%)
Oct 29, 2003 3.228 3.244 3.220 3.240 1,103,316 +0.02(+0.67%)
Oct 28, 2003 3.205 3.230 3.205 3.219 850,983 +0.01(+0.24%)
Oct 27, 2003 3.203 3.230 3.199 3.211 914,833 +0.01(+0.31%)
Oct 24, 2003 3.209 3.217 3.183 3.201 729,925 +0.01(+0.25%)
Oct 23, 2003 3.183 3.199 3.181 3.193 705,407 +0.00(+0.06%)
Oct 22, 2003 3.201 3.211 3.181 3.191 825,444 +0.00(+0.00%)
Oct 21, 2003 3.191 3.203 3.168 3.191 797,861 -0.01(-0.31%)
Oct 20, 2003 3.187 3.191 3.173 3.201 684,464 +0.02(+0.49%)
Oct 17, 2003 3.172 3.185 3.158 3.185 697,234 +0.02(+0.74%)
Oct 16, 2003 3.170 3.170 3.154 3.162 758,019 -0.00(-0.06%)
Oct 15, 2003 3.158 3.170 3.144 3.164 1,123,237 +0.01(+0.19%)
Oct 14, 2003 3.148 3.148 3.148 3.158 1,153,374 +0.01(+0.44%)
Oct 13, 2003 3.168 3.152 3.115 3.144 1,917,522 -0.02(-0.74%)
Oct 10, 2003 3.173 3.185 3.166 3.168 719,198 -0.01(-0.19%)
Oct 09, 2003 3.181 3.189 3.173 3.173 852,005 -0.00(-0.06%)
Oct 08, 2003 3.201 3.211 3.175 3.175 1,025,164 -0.05(-1.40%)
Oct 07, 2003 3.195 3.228 3.195 3.220 880,099 +0.00(+0.00%)
Oct 06, 2003 3.211 3.220 3.205 3.220 609,888 +0.02(+0.61%)
Oct 03, 2003 3.220 3.240 3.193 3.201 1,447,591 -0.05(-1.45%)
Oct 02, 2003 3.195 3.252 3.195 3.248 1,074,711 +0.02(+0.73%)
Oct 01, 2003 3.220 3.230 3.201 3.224 908,192 +0.02(+0.55%)
Sep 30, 2003 3.209 3.215 3.191 3.207 627,766 +0.01(+0.43%)
Sep 29, 2003 3.191 3.203 3.172 3.193 712,558 +0.01(+0.18%)
Sep 26, 2003 3.140 3.189 3.140 3.187 936,286 +0.05(+1.62%)
Sep 25, 2003 3.134 3.150 3.125 3.136 752,911 +0.02(+0.69%)
Sep 24, 2003 3.123 3.127 3.103 3.115 1,163,590 -0.01(-0.44%)
Sep 23, 2003 3.162 3.166 3.119 3.128 1,470,066 -0.03(-1.05%)
Sep 22, 2003 3.209 3.209 3.156 3.162 751,889 -0.04(-1.28%)
Sep 19, 2003 3.217 3.217 3.195 3.203 748,314 -0.01(-0.43%)
Sep 18, 2003 3.222 3.224 3.209 3.217 732,990 -0.01(-0.24%)
Sep 17, 2003 3.211 3.224 3.209 3.224 883,674 +0.01(+0.37%)
Sep 16, 2003 3.191 3.215 3.191 3.213 823,400 +0.02(+0.67%)
Sep 15, 2003 3.183 3.201 3.175 3.191 645,644 -0.00(-0.12%)
Sep 12, 2003 3.211 3.226 3.185 3.195 686,507 -0.01(-0.43%)
Sep 11, 2003 3.175 3.220 3.162 3.209 880,099 +0.02(+0.49%)
Sep 10, 2003 3.211 3.211 3.172 3.193 1,294,864 -0.02(-0.67%)
Sep 09, 2003 3.209 3.220 3.181 3.215 1,164,611 +0.03(+0.80%)
Sep 08, 2003 3.168 3.201 3.144 3.189 1,622,794 +0.03(+0.99%)
Sep 05, 2003 3.152 3.172 3.140 3.158 703,874 +0.03(+0.81%)
Sep 04, 2003 3.127 3.154 3.111 3.132 929,135 +0.01(+0.19%)
Sep 03, 2003 3.107 3.144 3.083 3.127 1,439,419 +0.04(+1.27%)
Sep 02, 2003 3.123 3.123 3.085 3.087 1,133,964 -0.00(-0.13%)
Aug 29, 2003 3.091 3.103 3.085 3.091 533,780 +0.00(+0.13%)
Aug 28, 2003 3.081 3.093 3.064 3.087 910,236 +0.02(+0.77%)
Aug 27, 2003 3.040 3.080 3.038 3.064 766,702 +0.03(+0.84%)
Aug 26, 2003 3.072 3.074 3.033 3.038 1,195,770 -0.03(-1.08%)
Aug 25, 2003 3.054 3.074 3.044 3.072 1,299,972 +0.02(+0.51%)
Aug 22, 2003 3.040 3.080 3.034 3.056 1,817,918 +0.02(+0.71%)
Aug 21, 2003 2.972 3.040 2.972 3.034 2,032,962 +0.06(+2.04%)
Aug 20, 2003 2.942 3.001 2.942 2.974 2,082,509 +0.04(+1.33%)
Aug 19, 2003 2.958 2.966 2.862 2.935 4,923,549 -0.02(-0.60%)
Aug 18, 2003 3.025 3.044 2.946 2.952 1,816,385 -0.07(-2.39%)
Aug 15, 2003 3.054 3.064 3.015 3.025 691,105 -0.01(-0.32%)
Aug 14, 2003 3.078 3.078 3.033 3.034 1,107,402 -0.05(-1.52%)
Aug 13, 2003 3.091 3.093 3.050 3.081 1,131,410 -0.04(-1.13%)
Aug 12, 2003 3.076 3.117 3.076 3.117 1,317,339 +0.03(+1.02%)
Aug 11, 2003 3.113 3.113 3.083 3.085 800,415 -0.02(-0.63%)
Aug 08, 2003 3.081 3.115 3.074 3.105 1,257,576 +0.03(+0.95%)
Aug 07, 2003 3.034 3.083 3.027 3.076 1,290,267 +0.05(+1.55%)
Aug 06, 2003 3.029 3.042 2.999 3.029 1,879,213 +0.02(+0.65%)
Aug 05, 2003 3.005 3.040 2.993 3.009 1,827,112 +0.00(+0.07%)
Aug 04, 2003 3.005 3.038 2.989 3.007 1,708,097 -0.00(-0.13%)
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.