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, 2003 3.367 3.371 3.340 3.371 1,051,215 +0.02(+0.58%)
Dec 30, 2003 3.371 3.373 3.338 3.352 1,342,368 -0.01(-0.35%)
Dec 29, 2003 3.377 3.377 3.350 3.363 736,565 -0.01(-0.23%)
Dec 26, 2003 3.381 3.383 3.352 3.371 744,227 +0.00(+0.12%)
Dec 24, 2003 3.387 3.387 3.338 3.367 1,137,028 -0.05(-1.32%)
Dec 23, 2003 3.403 3.426 3.401 3.412 1,080,330 +0.01(+0.29%)
Dec 22, 2003 3.385 3.416 3.387 3.403 1,867,465 +0.02(+0.52%)
Dec 19, 2003 3.361 3.393 3.361 3.385 979,704 +0.03(+0.99%)
Dec 18, 2003 3.336 3.356 3.330 3.352 1,500,714 +0.01(+0.23%)
Dec 17, 2003 3.318 3.344 3.312 3.344 1,258,087 +0.03(+0.83%)
Dec 16, 2003 3.309 3.316 3.279 3.316 1,118,640 +0.03(+0.83%)
Dec 15, 2003 3.305 3.305 3.279 3.289 900,530 -0.01(-0.36%)
Dec 12, 2003 3.328 3.328 3.301 3.301 1,000,135 -0.03(-0.77%)
Dec 11, 2003 3.322 3.328 3.309 3.326 939,351 +0.01(+0.18%)
Dec 10, 2003 3.273 3.322 3.273 3.320 971,020 +0.01(+0.18%)
Dec 09, 2003 3.299 3.324 3.287 3.314 1,075,733 +0.00(+0.12%)
Dec 08, 2003 3.318 3.328 3.307 3.311 815,228 -0.02(-0.47%)
Dec 05, 2003 3.303 3.326 3.303 3.326 793,264 +0.02(+0.71%)
Dec 04, 2003 3.258 3.307 3.258 3.303 1,356,159 -0.00(-0.06%)
Dec 03, 2003 3.299 3.316 3.299 3.305 832,595 +0.01(+0.18%)
Dec 02, 2003 3.287 3.318 3.279 3.299 1,548,729 +0.02(+0.66%)
Dec 01, 2003 3.312 3.328 3.277 3.277 1,463,937 -0.03(-0.83%)
Nov 28, 2003 3.303 3.307 3.283 3.305 289,109 +0.03(+0.78%)
Nov 26, 2003 3.240 3.287 3.238 3.279 721,752 +0.03(+0.78%)
Nov 25, 2003 3.230 3.254 3.222 3.254 866,307 +0.02(+0.61%)
Nov 24, 2003 3.258 3.258 3.222 3.234 1,383,742 -0.02(-0.54%)
Nov 21, 2003 3.242 3.254 3.234 3.252 628,277 +0.01(+0.30%)
Nov 20, 2003 3.265 3.273 3.234 3.242 1,075,733 -0.01(-0.36%)
Nov 19, 2003 3.265 3.265 3.236 3.254 1,082,884 +0.00(+0.12%)
Nov 18, 2003 3.240 3.250 3.234 3.250 1,217,734 +0.01(+0.42%)
Nov 17, 2003 3.250 3.262 3.228 3.236 1,094,632 -0.02(-0.72%)
Nov 14, 2003 3.258 3.267 3.240 3.260 1,141,625 +0.00(+0.06%)
Nov 13, 2003 3.269 3.269 3.236 3.258 1,174,316 -0.01(-0.36%)
Nov 12, 2003 3.262 3.283 3.260 3.269 1,205,475 -0.02(-0.60%)
Nov 11, 2003 3.273 3.301 3.265 3.289 931,689 +0.02(+0.60%)
Nov 10, 2003 3.269 3.273 3.256 3.269 863,753 +0.01(+0.36%)
Nov 07, 2003 3.271 3.275 3.258 3.258 981,747 -0.00(-0.12%)
Nov 06, 2003 3.312 3.312 3.252 3.262 1,266,770 -0.05(-1.48%)
Nov 05, 2003 3.271 3.312 3.279 3.311 976,128 +0.01(+0.36%)
Nov 04, 2003 3.271 3.322 3.264 3.299 1,388,809 +0.04(+1.14%)
Nov 03, 2003 3.246 3.273 3.250 3.262 818,962 +0.03(+0.97%)
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%)
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.