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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.22 -0.12 (-0.84%)
Streaming Delayed Price Updated: 2:14 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 (%)
Jun 30, 2005 3.350 3.360 3.345 3.350 608,729 -0.01(-0.29%)
Jun 29, 2005 3.352 3.368 3.348 3.360 695,033 +0.01(+0.29%)
Jun 28, 2005 3.356 3.366 3.348 3.350 831,895 +0.00(+0.06%)
Jun 27, 2005 3.345 3.358 3.345 3.348 924,839 +0.01(+0.18%)
Jun 24, 2005 3.347 3.348 3.333 3.343 790,530 +0.00(+0.12%)
Jun 23, 2005 3.329 3.348 3.329 3.339 1,087,746 +0.01(+0.29%)
Jun 22, 2005 3.319 3.339 3.311 3.329 1,141,877 +0.01(+0.41%)
Jun 21, 2005 3.296 3.319 3.292 3.315 903,901 +0.03(+0.83%)
Jun 20, 2005 3.307 3.307 3.286 3.288 1,459,520 -0.02(-0.59%)
Jun 17, 2005 3.311 3.319 3.301 3.307 648,562 -0.00(-0.12%)
Jun 16, 2005 3.294 3.325 3.294 3.311 810,447 +0.02(+0.53%)
Jun 15, 2005 3.305 3.309 3.277 3.294 846,705 -0.02(-0.65%)
Jun 14, 2005 3.262 3.327 3.262 3.315 812,490 +0.05(+1.50%)
Jun 13, 2005 3.280 3.282 3.253 3.266 1,017,782 -0.02(-0.48%)
Jun 10, 2005 3.294 3.305 3.278 3.282 740,484 -0.02(-0.71%)
Jun 09, 2005 3.331 3.331 3.300 3.305 946,798 -0.03(-0.76%)
Jun 08, 2005 3.323 3.347 3.298 3.331 1,255,759 -0.02(-0.64%)
Jun 07, 2005 3.350 3.376 3.339 3.352 1,276,186 +0.02(+0.71%)
Jun 06, 2005 3.333 3.345 3.319 3.329 866,111 -0.01(-0.29%)
Jun 03, 2005 3.317 3.350 3.308 3.339 1,497,310 +0.05(+1.37%)
Jun 02, 2005 3.292 3.305 3.290 3.294 841,088 +0.01(+0.30%)
Jun 01, 2005 3.317 3.317 3.278 3.284 1,404,877 -0.00(-0.06%)
May 31, 2005 3.243 3.288 3.237 3.286 974,885 +0.06(+1.94%)
May 27, 2005 3.213 3.227 3.211 3.223 842,620 +0.00(+0.12%)
May 26, 2005 3.192 3.221 3.184 3.219 927,392 +0.04(+1.17%)
May 25, 2005 3.182 3.211 3.172 3.182 1,235,842 -0.00(-0.12%)
May 24, 2005 3.178 3.186 3.164 3.186 1,297,635 +0.01(+0.37%)
May 23, 2005 3.192 3.192 3.172 3.174 1,024,932 -0.01(-0.25%)
May 20, 2005 3.157 3.186 3.157 3.182 597,494 +0.03(+0.81%)
May 19, 2005 3.176 3.209 3.155 3.157 1,399,770 -0.02(-0.49%)
May 18, 2005 3.155 3.188 3.149 3.172 1,264,951 +0.03(+0.87%)
May 17, 2005 3.149 3.192 3.143 3.145 1,411,005 -0.00(-0.12%)
May 16, 2005 3.166 3.166 3.133 3.149 1,039,231 +0.00(+0.06%)
May 13, 2005 3.162 3.168 3.143 3.147 677,160 -0.02(-0.50%)
May 12, 2005 3.137 3.162 3.133 3.162 763,975 +0.03(+0.81%)
May 11, 2005 3.114 3.147 3.114 3.137 809,936 -0.02(-0.56%)
May 10, 2005 3.155 3.160 3.143 3.155 1,061,190 -0.00(-0.12%)
May 09, 2005 3.160 3.162 3.151 3.159 842,109 -0.00(-0.06%)
May 06, 2005 3.137 3.162 3.131 3.160 1,008,080 +0.01(+0.37%)
May 05, 2005 3.149 3.168 3.133 3.149 1,200,606 -0.00(-0.12%)
May 04, 2005 3.121 3.153 3.114 3.153 1,222,054 +0.03(+0.94%)
May 03, 2005 3.114 3.141 3.110 3.123 792,062 +0.01(+0.31%)
May 02, 2005 3.133 3.133 3.110 3.114 647,540 -0.01(-0.44%)
Apr 29, 2005 3.133 3.137 3.123 3.127 732,313 -0.01(-0.19%)
Apr 28, 2005 3.135 3.147 3.110 3.133 923,818 -0.00(-0.06%)
Apr 27, 2005 3.119 3.143 3.115 3.135 949,862 +0.02(+0.50%)
Apr 26, 2005 3.104 3.123 3.098 3.119 1,019,315 +0.02(+0.50%)
Apr 25, 2005 3.133 3.133 3.098 3.104 1,245,035 -0.02(-0.75%)
Apr 22, 2005 3.084 3.129 3.078 3.127 1,319,594 +0.04(+1.14%)
Apr 21, 2005 3.102 3.102 3.078 3.092 917,689 +0.00(+0.06%)
Apr 20, 2005 3.059 3.110 3.059 3.090 1,035,656 +0.03(+1.02%)
Apr 19, 2005 3.025 3.070 3.025 3.059 1,117,365 +0.04(+1.30%)
Apr 18, 2005 3.006 3.031 3.006 3.020 1,097,959 +0.01(+0.39%)
Apr 15, 2005 3.035 3.041 2.990 3.008 1,306,827 -0.02(-0.71%)
Apr 14, 2005 3.072 3.072 3.006 3.029 1,501,395 -0.04(-1.15%)
Apr 13, 2005 3.094 3.102 3.037 3.065 1,154,644 -0.05(-1.45%)
Apr 12, 2005 3.055 3.114 3.045 3.110 1,034,124 +0.04(+1.21%)
Apr 11, 2005 3.114 3.123 3.067 3.072 1,174,561 -0.05(-1.63%)
Apr 08, 2005 3.110 3.125 3.102 3.123 880,410 +0.02(+0.69%)
Apr 07, 2005 3.114 3.117 3.094 3.102 950,884 -0.02(-0.50%)
Apr 06, 2005 3.078 3.119 3.078 3.117 1,278,739 +0.05(+1.53%)
Apr 05, 2005 3.080 3.084 3.061 3.070 982,546 +0.01(+0.32%)
Apr 04, 2005 3.045 3.092 3.043 3.061 2,207,154 +0.01(+0.26%)
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.