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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 28, 2007 2.924 2.950 2.910 2.942 627,330 +0.02(+0.61%)
Sep 27, 2007 2.958 2.959 2.912 2.924 666,025 -0.02(-0.80%)
Sep 26, 2007 2.956 2.962 2.942 2.948 651,337 +0.00(+0.07%)
Sep 25, 2007 2.958 2.970 2.942 2.946 752,634 -0.01(-0.33%)
Sep 24, 2007 2.936 2.962 2.936 2.956 1,102,107 +0.02(+0.67%)
Sep 21, 2007 2.912 2.942 2.912 2.936 593,598 +0.02(+0.61%)
Sep 20, 2007 2.902 2.940 2.902 2.918 649,311 -0.00(-0.14%)
Sep 19, 2007 2.902 2.936 2.894 2.922 826,074 +0.02(+0.68%)
Sep 18, 2007 2.823 2.906 2.822 2.902 718,193 +0.07(+2.30%)
Sep 17, 2007 2.950 2.950 2.837 2.837 797,204 -0.01(-0.48%)
Sep 14, 2007 2.869 2.898 2.845 2.851 654,882 -0.02(-0.55%)
Sep 13, 2007 2.916 2.916 2.863 2.867 829,113 -0.04(-1.43%)
Sep 12, 2007 2.942 2.942 2.894 2.908 545,988 -0.06(-2.00%)
Sep 11, 2007 2.971 2.981 2.934 2.968 1,002,836 +0.03(+0.87%)
Sep 10, 2007 2.952 2.962 2.924 2.942 869,125 +0.01(+0.34%)
Sep 07, 2007 2.946 2.946 2.877 2.932 702,492 -0.01(-0.47%)
Sep 06, 2007 2.914 2.952 2.914 2.946 774,412 +0.04(+1.36%)
Sep 05, 2007 2.906 2.914 2.885 2.906 641,714 +0.01(+0.48%)
Sep 04, 2007 2.873 2.924 2.867 2.892 1,052,472 +0.02(+0.69%)
Aug 31, 2007 2.855 2.898 2.855 2.873 629,052 +0.02(+0.76%)
Aug 30, 2007 2.853 2.863 2.833 2.851 518,638 -0.00(-0.07%)
Aug 29, 2007 2.849 2.894 2.835 2.853 1,141,613 +0.03(+1.05%)
Aug 28, 2007 2.851 2.861 2.812 2.823 1,156,807 -0.02(-0.69%)
Aug 27, 2007 2.859 2.883 2.833 2.843 675,142 +0.01(+0.35%)
Aug 24, 2007 2.863 2.875 2.817 2.833 788,594 +0.01(+0.35%)
Aug 23, 2007 2.889 2.892 2.812 2.823 1,016,511 -0.04(-1.38%)
Aug 22, 2007 2.853 2.902 2.853 2.863 971,434 +0.02(+0.55%)
Aug 21, 2007 2.772 2.861 2.768 2.847 1,205,430 +0.08(+2.71%)
Aug 20, 2007 2.802 2.802 2.754 2.772 1,006,888 +0.03(+1.01%)
Aug 17, 2007 2.656 2.780 2.616 2.744 2,517,728 +0.12(+4.51%)
Aug 16, 2007 2.567 2.626 2.438 2.626 4,786,266 -0.01(-0.37%)
Aug 15, 2007 2.721 2.744 2.622 2.636 2,897,084 -0.12(-4.23%)
Aug 14, 2007 2.883 2.883 2.725 2.752 1,902,351 -0.10(-3.53%)
Aug 13, 2007 2.845 2.867 2.843 2.853 752,634 +0.01(+0.21%)
Aug 10, 2007 2.823 2.851 2.800 2.847 1,525,021 -0.03(-0.89%)
Aug 09, 2007 2.881 2.926 2.869 2.873 676,155 -0.08(-2.68%)
Aug 08, 2007 2.922 2.952 2.910 2.952 1,003,849 +0.06(+1.91%)
Aug 07, 2007 2.898 2.918 2.887 2.896 814,931 +0.01(+0.34%)
Aug 06, 2007 2.902 2.904 2.806 2.887 1,566,552 -0.02(-0.78%)
Aug 03, 2007 2.928 2.942 2.906 2.909 971,941 -0.01(-0.30%)
Aug 02, 2007 2.863 2.933 2.860 2.918 937,500 +0.07(+2.50%)
Aug 01, 2007 2.887 2.898 2.843 2.847 855,450 -0.06(-1.97%)
Jul 31, 2007 2.918 2.950 2.875 2.904 2,171,800 +0.05(+1.87%)
Jul 30, 2007 2.873 2.881 2.835 2.851 1,514,891 -0.06(-1.97%)
Jul 27, 2007 2.804 2.908 2.802 2.908 1,498,177 +0.11(+3.88%)
Jul 26, 2007 2.735 2.814 2.725 2.800 2,661,062 +0.06(+2.16%)
Jul 25, 2007 2.713 2.764 2.713 2.740 3,582,862 +0.03(+1.09%)
Jul 24, 2007 2.764 2.764 2.705 2.711 1,728,120 -0.06(-2.14%)
Jul 23, 2007 2.792 2.804 2.760 2.770 1,103,120 -0.01(-0.43%)
Jul 20, 2007 2.774 2.794 2.750 2.782 1,284,441 +0.01(+0.28%)
Jul 19, 2007 2.744 2.774 2.717 2.774 1,917,545 +0.02(+0.86%)
Jul 18, 2007 2.766 2.766 2.709 2.750 3,229,337 -0.02(-0.78%)
Jul 17, 2007 2.782 2.790 2.766 2.772 1,595,422 -0.01(-0.43%)
Jul 16, 2007 2.796 2.804 2.772 2.784 1,677,472 -0.01(-0.28%)
Jul 13, 2007 2.794 2.825 2.784 2.792 1,608,084 -0.01(-0.42%)
Jul 12, 2007 2.859 2.863 2.790 2.804 2,844,916 -0.06(-1.93%)
Jul 11, 2007 2.891 2.902 2.843 2.859 1,662,277 -0.03(-1.09%)
Jul 10, 2007 2.948 2.950 2.889 2.891 1,425,750 -0.07(-2.33%)
Jul 09, 2007 2.964 2.975 2.954 2.960 958,266 -0.00(-0.13%)
Jul 06, 2007 2.964 2.975 2.960 2.964 849,372 -0.01(-0.20%)
Jul 05, 2007 2.985 2.995 2.970 2.970 732,881 -0.03(-0.92%)
Jul 03, 2007 2.979 3.005 2.979 2.997 517,119 +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.