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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.20 -0.01 (-0.07%)
Streaming Delayed Price Updated: 11:00 AM 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 (%)
Aug 31, 2007 2.832 2.875 2.832 2.849 634,263 +0.02(+0.76%)
Aug 30, 2007 2.830 2.839 2.810 2.828 522,935 -0.00(-0.07%)
Aug 29, 2007 2.826 2.871 2.812 2.830 1,151,070 +0.03(+1.05%)
Aug 28, 2007 2.828 2.837 2.788 2.800 1,166,390 -0.02(-0.69%)
Aug 27, 2007 2.835 2.859 2.810 2.820 680,734 +0.01(+0.35%)
Aug 24, 2007 2.839 2.851 2.794 2.810 795,126 +0.01(+0.35%)
Aug 23, 2007 2.865 2.869 2.788 2.800 1,024,932 -0.04(-1.38%)
Aug 22, 2007 2.830 2.879 2.830 2.839 979,482 +0.02(+0.55%)
Aug 21, 2007 2.749 2.837 2.745 2.824 1,215,415 +0.07(+2.71%)
Aug 20, 2007 2.779 2.779 2.732 2.749 1,015,229 +0.03(+1.01%)
Aug 17, 2007 2.634 2.757 2.595 2.722 2,538,584 +0.12(+4.51%)
Aug 16, 2007 2.546 2.604 2.418 2.604 4,825,915 -0.01(-0.37%)
Aug 15, 2007 2.698 2.722 2.600 2.614 2,921,083 -0.12(-4.23%)
Aug 14, 2007 2.859 2.859 2.702 2.730 1,918,109 -0.10(-3.53%)
Aug 13, 2007 2.822 2.843 2.820 2.830 758,868 +0.01(+0.21%)
Aug 10, 2007 2.800 2.828 2.777 2.824 1,537,654 -0.03(-0.89%)
Aug 09, 2007 2.857 2.902 2.845 2.849 681,756 -0.08(-2.68%)
Aug 08, 2007 2.898 2.927 2.886 2.927 1,012,165 +0.05(+1.91%)
Aug 07, 2007 2.875 2.894 2.863 2.873 821,682 +0.01(+0.34%)
Aug 06, 2007 2.879 2.880 2.783 2.863 1,579,529 -0.02(-0.78%)
Aug 03, 2007 2.904 2.918 2.882 2.885 979,992 -0.01(-0.30%)
Aug 02, 2007 2.839 2.909 2.837 2.894 945,266 +0.07(+2.50%)
Aug 01, 2007 2.863 2.875 2.820 2.824 862,536 -0.06(-1.97%)
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%)
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.