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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.21 -0.09 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2008 2.602 2.620 2.567 2.600 834,132 -0.01(-0.52%)
Jul 30, 2008 2.665 2.665 2.612 2.614 626,562 -0.05(-1.69%)
Jul 29, 2008 2.659 2.677 2.592 2.659 918,828 +0.06(+2.49%)
Jul 28, 2008 2.571 2.595 2.565 2.595 715,813 +0.04(+1.38%)
Jul 25, 2008 2.548 2.584 2.530 2.559 1,043,633 -0.01(-0.46%)
Jul 24, 2008 2.642 2.642 2.565 2.571 621,623 -0.05(-2.09%)
Jul 23, 2008 2.624 2.651 2.610 2.626 777,983 +0.00(+0.07%)
Jul 22, 2008 2.636 2.636 2.589 2.624 730,035 -0.02(-0.59%)
Jul 21, 2008 2.696 2.699 2.634 2.640 541,585 -0.06(-2.21%)
Jul 18, 2008 2.655 2.712 2.640 2.699 482,979 +0.03(+1.28%)
Jul 17, 2008 2.683 2.687 2.624 2.665 859,773 +0.07(+2.87%)
Jul 16, 2008 2.497 2.595 2.487 2.591 1,040,886 +0.06(+2.56%)
Jul 15, 2008 2.565 2.595 2.452 2.526 2,366,904 -0.07(-2.60%)
Jul 14, 2008 2.653 2.659 2.593 2.593 949,357 -0.06(-2.26%)
Jul 11, 2008 2.665 2.673 2.644 2.653 635,677 -0.04(-1.45%)
Jul 10, 2008 2.655 2.712 2.644 2.692 700,498 +0.04(+1.40%)
Jul 09, 2008 2.634 2.709 2.634 2.655 804,196 -0.06(-2.23%)
Jul 08, 2008 2.593 2.716 2.593 2.716 1,022,062 +0.10(+3.74%)
Jul 07, 2008 2.698 2.716 2.597 2.618 1,298,283 -0.08(-2.83%)
Jul 04, 2008 2.716 2.720 2.687 2.694 553,366 +0.00(+0.00%)
Jul 03, 2008 2.716 2.720 2.687 2.694 553,366 -0.03(-0.94%)
Jul 02, 2008 2.745 2.753 2.718 2.720 601,212 +0.01(+0.22%)
Jul 01, 2008 2.712 2.722 2.702 2.714 558,539 +0.00(+0.07%)
Jun 30, 2008 2.710 2.728 2.698 2.712 1,036,632 -0.00(-0.07%)
Jun 27, 2008 2.753 2.761 2.712 2.714 1,022,608 -0.06(-2.05%)
Jun 26, 2008 2.790 2.790 2.745 2.771 1,070,638 -0.02(-0.77%)
Jun 25, 2008 2.718 2.794 2.716 2.792 890,715 +0.06(+2.30%)
Jun 24, 2008 2.728 2.741 2.700 2.730 1,389,904 -0.01(-0.36%)
Jun 23, 2008 2.777 2.785 2.739 2.739 745,601 -0.03(-0.92%)
Jun 20, 2008 2.790 2.790 2.738 2.765 807,209 -0.03(-0.98%)
Jun 19, 2008 2.804 2.804 2.792 2.792 278,641 -0.01(-0.42%)
Jun 18, 2008 2.841 2.841 2.802 2.804 648,179 -0.03(-0.90%)
Jun 17, 2008 2.832 2.855 2.822 2.830 552,896 -0.00(-0.07%)
Jun 16, 2008 2.810 2.839 2.790 2.832 500,603 +0.02(+0.63%)
Jun 13, 2008 2.812 2.822 2.794 2.814 382,401 +0.01(+0.28%)
Jun 12, 2008 2.781 2.837 2.781 2.806 682,231 +0.04(+1.27%)
Jun 11, 2008 2.865 2.865 2.769 2.771 1,069,376 -0.09(-3.28%)
Jun 10, 2008 2.898 2.914 2.863 2.865 937,034 -0.07(-2.27%)
Jun 09, 2008 2.908 2.937 2.908 2.931 765,757 +0.02(+0.54%)
Jun 06, 2008 2.896 2.916 2.890 2.916 529,625 +0.02(+0.74%)
Jun 05, 2008 2.900 2.916 2.888 2.894 770,241 -0.01(-0.20%)
Jun 04, 2008 2.916 2.927 2.900 2.900 600,108 -0.03(-0.87%)
Jun 03, 2008 2.927 2.937 2.912 2.926 486,738 +0.00(+0.07%)
Jun 02, 2008 2.890 2.933 2.877 2.924 611,088 +0.05(+1.84%)
May 30, 2008 2.910 2.916 2.869 2.871 589,629 -0.03(-0.95%)
May 29, 2008 2.910 2.914 2.898 2.898 638,609 -0.01(-0.34%)
May 28, 2008 2.957 2.959 2.906 2.908 917,817 -0.03(-1.13%)
May 27, 2008 2.931 2.957 2.930 2.941 909,253 +0.01(+0.33%)
May 26, 2008 2.927 2.937 2.920 2.931 0 +0.00(+0.00%)
May 23, 2008 2.927 2.937 2.920 2.931 742,649 +0.00(+0.13%)
May 22, 2008 2.910 2.937 2.904 2.927 592,918 +0.02(+0.61%)
May 21, 2008 2.892 2.931 2.892 2.910 771,788 +0.02(+0.61%)
May 20, 2008 2.914 2.918 2.892 2.892 747,628 -0.03(-0.87%)
May 19, 2008 2.916 2.929 2.910 2.918 730,092 +0.01(+0.27%)
May 16, 2008 2.879 2.916 2.872 2.910 581,790 +0.03(+1.02%)
May 15, 2008 2.871 2.882 2.853 2.880 676,424 -0.00(-0.14%)
May 14, 2008 2.865 2.886 2.851 2.884 1,050,834 +0.03(+0.96%)
May 13, 2008 2.861 2.877 2.837 2.857 707,622 -0.01(-0.21%)
May 12, 2008 2.880 2.884 2.859 2.863 565,678 -0.01(-0.34%)
May 09, 2008 2.879 2.886 2.871 2.873 253,312 -0.01(-0.34%)
May 08, 2008 2.888 2.898 2.875 2.882 560,618 -0.01(-0.27%)
May 07, 2008 2.916 2.925 2.886 2.890 1,070,893 -0.02(-0.67%)
May 06, 2008 2.908 2.926 2.898 2.910 1,435,972 +0.00(+0.07%)
May 05, 2008 2.933 2.933 2.896 2.908 1,024,396 -0.02(-0.54%)
May 02, 2008 2.910 2.955 2.910 2.924 1,243,916 +0.00(+0.07%)
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.