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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2005 3.352 3.416 3.344 3.367 1,265,749 +0.02(+0.53%)
Nov 29, 2005 3.344 3.350 3.330 3.350 673,738 +0.01(+0.41%)
Nov 28, 2005 3.324 3.338 3.316 3.336 678,335 +0.03(+1.01%)
Nov 25, 2005 3.309 3.314 3.299 3.303 146,087 +0.00(+0.12%)
Nov 23, 2005 3.318 3.322 3.287 3.299 672,205 -0.02(-0.65%)
Nov 22, 2005 3.316 3.336 3.314 3.320 751,889 +0.00(+0.06%)
Nov 21, 2005 3.312 3.336 3.309 3.318 813,695 -0.00(-0.06%)
Nov 18, 2005 3.309 3.326 3.289 3.320 622,147 +0.01(+0.24%)
Nov 17, 2005 3.312 3.326 3.311 3.312 529,183 +0.00(+0.00%)
Nov 16, 2005 3.312 3.328 3.309 3.312 852,516 -0.03(-0.82%)
Nov 15, 2005 3.332 3.367 3.332 3.340 962,337 +0.00(+0.00%)
Nov 14, 2005 3.336 3.358 3.328 3.340 530,715 +0.01(+0.18%)
Nov 11, 2005 3.334 3.365 3.328 3.334 619,083 +0.00(+0.00%)
Nov 10, 2005 3.346 3.360 3.332 3.334 538,377 -0.01(-0.29%)
Nov 09, 2005 3.338 3.358 3.334 3.344 562,384 -0.00(-0.12%)
Nov 08, 2005 3.338 3.358 3.326 3.348 600,183 +0.00(+0.12%)
Nov 07, 2005 3.348 3.358 3.338 3.344 687,018 +0.00(+0.12%)
Nov 04, 2005 3.328 3.363 3.318 3.340 598,140 +0.02(+0.59%)
Nov 03, 2005 3.307 3.332 3.293 3.320 498,024 +0.02(+0.65%)
Nov 02, 2005 3.269 3.311 3.267 3.299 650,241 +0.03(+0.84%)
Nov 01, 2005 3.299 3.309 3.262 3.271 739,119 -0.03(-0.95%)
Oct 31, 2005 3.287 3.309 3.285 3.303 665,565 +0.01(+0.42%)
Oct 28, 2005 3.289 3.299 3.275 3.289 392,801 +0.02(+0.60%)
Oct 27, 2005 3.264 3.303 3.262 3.269 509,262 +0.01(+0.24%)
Oct 26, 2005 3.260 3.307 3.250 3.262 737,076 +0.00(+0.06%)
Oct 25, 2005 3.250 3.267 3.246 3.260 718,177 +0.01(+0.30%)
Oct 24, 2005 3.277 3.299 3.248 3.250 751,889 +0.01(+0.36%)
Oct 21, 2005 3.201 3.242 3.152 3.238 1,113,021 +0.01(+0.24%)
Oct 20, 2005 3.269 3.275 3.222 3.230 706,428 -0.03(-1.02%)
Oct 19, 2005 3.267 3.269 3.234 3.264 645,644 -0.03(-0.89%)
Oct 18, 2005 3.260 3.297 3.254 3.293 737,076 +0.03(+0.90%)
Oct 17, 2005 3.260 3.275 3.234 3.264 713,580 +0.01(+0.30%)
Oct 14, 2005 3.260 3.279 3.215 3.254 1,135,496 +0.04(+1.34%)
Oct 13, 2005 3.344 3.344 3.128 3.211 3,421,302 -0.13(-3.98%)
Oct 12, 2005 3.365 3.385 3.289 3.344 980,725 -0.01(-0.41%)
Oct 11, 2005 3.387 3.387 3.352 3.358 531,737 -0.01(-0.41%)
Oct 10, 2005 3.405 3.405 3.350 3.371 690,083 -0.00(-0.06%)
Oct 07, 2005 3.348 3.375 3.348 3.373 567,492 +0.01(+0.35%)
Oct 06, 2005 3.350 3.381 3.346 3.361 739,630 -0.02(-0.46%)
Oct 05, 2005 3.352 3.383 3.328 3.377 902,063 +0.03(+1.00%)
Oct 04, 2005 3.391 3.395 3.344 3.344 1,124,769 -0.05(-1.44%)
Oct 03, 2005 3.383 3.397 3.354 3.393 778,451 +0.04(+1.05%)
Sep 30, 2005 3.338 3.365 3.338 3.358 657,903 +0.02(+0.70%)
Sep 29, 2005 3.334 3.338 3.324 3.334 717,666 -0.00(-0.06%)
Sep 28, 2005 3.307 3.344 3.293 3.336 925,559 +0.04(+1.13%)
Sep 27, 2005 3.295 3.309 3.265 3.299 1,216,202 +0.00(+0.06%)
Sep 26, 2005 3.309 3.318 3.289 3.297 1,150,309 -0.00(-0.12%)
Sep 23, 2005 3.301 3.324 3.279 3.301 1,012,905 -0.02(-0.53%)
Sep 22, 2005 3.363 3.367 3.314 3.318 1,722,910 -0.04(-1.22%)
Sep 21, 2005 3.361 3.387 3.358 3.359 1,292,310 -0.00(-0.06%)
Sep 20, 2005 3.367 3.373 3.346 3.361 1,049,172 -0.00(-0.12%)
Sep 19, 2005 3.453 3.453 3.354 3.365 1,686,133 -0.06(-1.83%)
Sep 16, 2005 3.442 3.453 3.428 3.428 250,289 -0.01(-0.40%)
Sep 15, 2005 3.459 3.463 3.426 3.442 314,649 -0.02(-0.57%)
Sep 14, 2005 3.493 3.494 3.457 3.461 1,023,121 -0.04(-1.01%)
Sep 13, 2005 3.489 3.502 3.487 3.497 839,235 -0.00(-0.11%)
Sep 12, 2005 3.493 3.502 3.487 3.500 849,451 +0.01(+0.17%)
Sep 09, 2005 3.487 3.504 3.485 3.495 843,832 +0.00(+0.06%)
Sep 08, 2005 3.483 3.493 3.477 3.493 975,617 +0.01(+0.22%)
Sep 07, 2005 3.493 3.497 3.485 3.485 1,119,151 -0.00(-0.06%)
Sep 06, 2005 3.465 3.493 3.457 3.487 949,567 +0.03(+0.91%)
Sep 02, 2005 3.448 3.461 3.436 3.455 734,011 +0.01(+0.23%)
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.