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: 4:00 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 (%)
Jul 31, 2007 2.894 2.926 2.851 2.880 2,189,791 +0.05(+1.87%)
Jul 30, 2007 2.849 2.857 2.812 2.828 1,527,440 -0.06(-1.97%)
Jul 27, 2007 2.781 2.884 2.779 2.884 1,510,588 +0.11(+3.88%)
Jul 26, 2007 2.712 2.790 2.702 2.777 2,683,106 +0.06(+2.16%)
Jul 25, 2007 2.691 2.741 2.691 2.718 3,612,542 +0.03(+1.09%)
Jul 24, 2007 2.741 2.741 2.683 2.689 1,742,436 -0.06(-2.14%)
Jul 23, 2007 2.769 2.781 2.738 2.747 1,112,258 -0.01(-0.43%)
Jul 20, 2007 2.751 2.771 2.728 2.759 1,295,081 +0.01(+0.28%)
Jul 19, 2007 2.722 2.751 2.694 2.751 1,933,430 +0.02(+0.86%)
Jul 18, 2007 2.743 2.743 2.687 2.728 3,256,088 -0.02(-0.78%)
Jul 17, 2007 2.759 2.767 2.743 2.749 1,608,638 -0.01(-0.43%)
Jul 16, 2007 2.773 2.781 2.749 2.761 1,691,368 -0.01(-0.28%)
Jul 13, 2007 2.771 2.802 2.761 2.769 1,621,405 -0.01(-0.42%)
Jul 12, 2007 2.835 2.839 2.767 2.781 2,868,483 -0.05(-1.93%)
Jul 11, 2007 2.867 2.879 2.820 2.835 1,676,048 -0.03(-1.09%)
Jul 10, 2007 2.924 2.926 2.865 2.867 1,437,561 -0.07(-2.34%)
Jul 09, 2007 2.939 2.951 2.929 2.935 966,204 -0.00(-0.13%)
Jul 06, 2007 2.939 2.951 2.935 2.939 856,408 -0.01(-0.20%)
Jul 05, 2007 2.961 2.971 2.945 2.945 738,952 -0.03(-0.92%)
Jul 03, 2007 2.955 2.980 2.955 2.972 521,403 +0.02(+0.59%)
Jul 02, 2007 2.971 2.986 2.951 2.955 1,140,856 -0.00(-0.13%)
Jun 29, 2007 2.951 2.963 2.943 2.959 780,827 +0.02(+0.73%)
Jun 28, 2007 2.918 2.959 2.918 2.937 1,016,761 +0.02(+0.67%)
Jun 27, 2007 2.918 2.929 2.910 2.918 816,575 +0.00(+0.00%)
Jun 26, 2007 2.922 2.927 2.908 2.918 1,551,953 -0.01(-0.20%)
Jun 25, 2007 2.924 2.933 2.916 2.924 870,196 +0.00(+0.13%)
Jun 22, 2007 2.914 2.924 2.908 2.920 1,708,220 -0.00(-0.07%)
Jun 21, 2007 2.947 2.953 2.918 2.922 1,192,945 -0.04(-1.19%)
Jun 20, 2007 2.982 2.984 2.941 2.957 996,334 -0.03(-0.85%)
Jun 19, 2007 2.963 2.988 2.963 2.982 921,264 +0.01(+0.40%)
Jun 18, 2007 2.996 2.998 2.963 2.971 798,191 -0.01(-0.26%)
Jun 15, 2007 2.974 3.020 2.967 2.978 1,152,091 +0.01(+0.40%)
Jun 14, 2007 2.986 2.996 2.963 2.967 1,325,722 -0.00(-0.07%)
Jun 13, 2007 2.920 2.973 2.920 2.969 1,418,665 +0.05(+1.61%)
Jun 12, 2007 2.916 2.945 2.816 2.922 4,700,799 -0.05(-1.71%)
Jun 11, 2007 3.012 3.018 2.961 2.973 2,624,889 -0.05(-1.68%)
Jun 08, 2007 2.996 3.074 2.965 3.023 3,045,178 -0.07(-2.40%)
Jun 07, 2007 3.174 3.174 3.065 3.098 2,018,202 -0.09(-2.83%)
Jun 06, 2007 3.198 3.209 3.182 3.188 955,480 -0.01(-0.43%)
Jun 05, 2007 3.206 3.211 3.198 3.202 583,705 -0.00(-0.12%)
Jun 04, 2007 3.213 3.223 3.202 3.206 845,684 -0.01(-0.24%)
Jun 01, 2007 3.211 3.221 3.206 3.213 599,026 +0.01(+0.24%)
May 31, 2007 3.204 3.225 3.198 3.206 623,538 +0.00(+0.00%)
May 30, 2007 3.209 3.217 3.206 3.206 532,638 -0.02(-0.49%)
May 29, 2007 3.213 3.241 3.208 3.221 801,255 +0.00(+0.12%)
May 25, 2007 3.192 3.221 3.188 3.217 1,029,017 +0.02(+0.61%)
May 24, 2007 3.223 3.231 3.194 3.198 794,105 -0.03(-0.91%)
May 23, 2007 3.231 3.239 3.217 3.227 713,929 -0.01(-0.24%)
May 22, 2007 3.231 3.251 3.231 3.235 571,449 -0.00(-0.12%)
May 21, 2007 3.235 3.253 3.231 3.239 867,132 -0.01(-0.42%)
May 18, 2007 3.270 3.272 3.249 3.253 905,944 -0.01(-0.30%)
May 17, 2007 3.278 3.290 3.260 3.262 835,470 -0.03(-0.89%)
May 16, 2007 3.282 3.296 3.278 3.292 589,323 +0.00(+0.12%)
May 15, 2007 3.286 3.294 3.278 3.288 682,777 +0.00(+0.06%)
May 14, 2007 3.282 3.290 3.280 3.286 788,998 -0.00(-0.12%)
May 11, 2007 3.294 3.303 3.286 3.290 553,065 +0.00(+0.12%)
May 10, 2007 3.301 3.301 3.274 3.286 684,309 -0.01(-0.18%)
May 09, 2007 3.298 3.303 3.278 3.292 719,546 -0.02(-0.65%)
May 08, 2007 3.301 3.315 3.301 3.313 758,868 -0.01(-0.29%)
May 07, 2007 3.315 3.329 3.303 3.323 686,352 +0.01(+0.18%)
May 04, 2007 3.323 3.325 3.309 3.317 570,938 -0.00(-0.12%)
May 03, 2007 3.301 3.323 3.301 3.321 521,403 +0.01(+0.18%)
May 02, 2007 3.296 3.315 3.295 3.315 595,962 +0.02(+0.59%)
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.