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 (%)
Dec 31, 2007 2.600 2.678 2.594 2.633 2,677,815 +0.04(+1.51%)
Dec 28, 2007 2.594 2.631 2.571 2.594 3,002,609 +0.02(+0.61%)
Dec 27, 2007 2.586 2.629 2.567 2.578 2,321,648 -0.03(-1.20%)
Dec 26, 2007 2.623 2.643 2.586 2.610 2,115,200 -0.01(-0.52%)
Dec 24, 2007 2.619 2.641 2.614 2.623 1,282,605 +0.01(+0.37%)
Dec 21, 2007 2.614 2.631 2.594 2.614 1,663,147 +0.01(+0.38%)
Dec 20, 2007 2.567 2.617 2.565 2.604 1,854,184 +0.02(+0.83%)
Dec 19, 2007 2.600 2.631 2.571 2.582 1,561,499 -0.02(-0.83%)
Dec 18, 2007 2.616 2.631 2.594 2.604 1,236,633 -0.01(-0.30%)
Dec 17, 2007 2.655 2.664 2.608 2.612 2,203,568 -0.05(-1.77%)
Dec 14, 2007 2.692 2.702 2.653 2.659 1,225,396 -0.03(-1.24%)
Dec 13, 2007 2.800 2.800 2.692 2.692 1,719,334 +0.00(+0.00%)
Dec 12, 2007 2.672 2.733 2.672 2.692 1,622,283 +0.02(+0.81%)
Dec 11, 2007 2.702 2.706 2.664 2.670 2,039,092 -0.04(-1.44%)
Dec 10, 2007 2.725 2.755 2.704 2.709 912,279 -0.01(-0.29%)
Dec 07, 2007 2.766 2.780 2.698 2.717 1,389,872 -0.05(-1.70%)
Dec 06, 2007 2.768 2.798 2.762 2.764 916,365 -0.03(-0.91%)
Dec 05, 2007 2.786 2.809 2.780 2.790 885,293 +0.00(+0.14%)
Dec 04, 2007 2.743 2.800 2.743 2.786 1,178,622 +0.01(+0.21%)
Dec 03, 2007 2.692 2.794 2.692 2.780 1,185,304 +0.06(+2.23%)
Nov 30, 2007 2.674 2.723 2.666 2.719 2,032,456 +0.06(+2.13%)
Nov 29, 2007 2.666 2.690 2.661 2.663 1,297,418 -0.02(-0.73%)
Nov 28, 2007 2.688 2.704 2.682 2.682 1,764,294 -0.01(-0.29%)
Nov 27, 2007 2.692 2.706 2.657 2.690 1,620,756 +0.00(+0.15%)
Nov 26, 2007 2.719 2.719 2.672 2.686 937,308 -0.01(-0.44%)
Nov 23, 2007 2.686 2.708 2.664 2.698 385,159 +0.01(+0.36%)
Nov 21, 2007 2.727 2.727 2.653 2.688 1,060,920 -0.04(-1.51%)
Nov 20, 2007 2.729 2.749 2.714 2.729 753,422 +0.00(+0.00%)
Nov 19, 2007 2.831 2.831 2.666 2.729 1,386,357 +0.02(+0.80%)
Nov 16, 2007 2.672 2.711 2.672 2.708 837,703 +0.03(+0.95%)
Nov 15, 2007 2.702 2.702 2.672 2.682 895,422 -0.03(-1.15%)
Nov 14, 2007 2.725 2.751 2.704 2.713 576,293 -0.02(-0.57%)
Nov 13, 2007 2.696 2.737 2.682 2.729 1,065,522 +0.04(+1.38%)
Nov 12, 2007 2.706 2.749 2.692 2.692 588,946 -0.04(-1.29%)
Nov 09, 2007 2.772 2.772 2.719 2.727 973,574 -0.05(-1.62%)
Nov 08, 2007 2.711 2.784 2.711 2.772 1,200,878 +0.01(+0.28%)
Nov 07, 2007 2.805 2.805 2.743 2.764 1,026,916 -0.06(-2.28%)
Nov 06, 2007 2.819 2.839 2.788 2.829 1,086,577 +0.01(+0.28%)
Nov 05, 2007 2.858 2.876 2.811 2.821 660,973 -0.04(-1.37%)
Nov 02, 2007 2.843 2.894 2.819 2.860 754,954 +0.02(+0.76%)
Nov 01, 2007 2.854 2.856 2.833 2.839 660,912 -0.02(-0.62%)
Oct 31, 2007 2.852 2.886 2.843 2.856 769,767 -0.01(-0.41%)
Oct 30, 2007 2.878 2.923 2.862 2.868 651,365 -0.02(-0.54%)
Oct 29, 2007 2.888 2.910 2.870 2.884 609,888 +0.03(+0.89%)
Oct 26, 2007 2.839 2.884 2.837 2.858 688,551 +0.02(+0.76%)
Oct 25, 2007 2.811 2.837 2.811 2.837 714,601 +0.01(+0.49%)
Oct 24, 2007 2.821 2.845 2.813 2.823 717,155 -0.01(-0.21%)
Oct 23, 2007 2.837 2.843 2.821 2.829 605,802 -0.00(-0.14%)
Oct 22, 2007 2.794 2.841 2.794 2.833 1,013,416 +0.03(+0.98%)
Oct 19, 2007 2.807 2.827 2.805 2.805 811,141 -0.02(-0.56%)
Oct 18, 2007 2.809 2.835 2.805 2.821 483,211 +0.01(+0.42%)
Oct 17, 2007 2.805 2.829 2.803 2.809 672,726 +0.00(+0.00%)
Oct 16, 2007 2.849 2.849 2.809 2.809 644,112 -0.03(-0.97%)
Oct 15, 2007 2.845 2.852 2.823 2.837 1,029,761 -0.02(-0.62%)
Oct 12, 2007 2.841 2.864 2.841 2.854 420,894 +0.01(+0.48%)
Oct 11, 2007 2.849 2.864 2.839 2.841 679,867 -0.01(-0.48%)
Oct 10, 2007 2.849 2.884 2.843 2.854 593,058 -0.02(-0.82%)
Oct 09, 2007 2.905 2.917 2.878 2.878 725,328 -0.05(-1.74%)
Oct 08, 2007 2.927 2.937 2.895 2.929 642,579 +0.01(+0.47%)
Oct 05, 2007 2.894 2.929 2.894 2.915 613,975 +0.02(+0.74%)
Oct 04, 2007 2.905 2.911 2.878 2.894 677,313 -0.01(-0.27%)
Oct 03, 2007 2.919 2.925 2.899 2.901 662,500 -0.02(-0.54%)
Oct 02, 2007 2.915 2.937 2.909 2.917 738,098 -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.