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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 30, 2008 2.933 2.939 2.892 2.894 584,918 -0.03(-0.95%)
May 29, 2008 2.933 2.937 2.921 2.921 633,505 -0.01(-0.34%)
May 28, 2008 2.981 2.983 2.929 2.931 910,483 -0.03(-1.13%)
May 27, 2008 2.955 2.981 2.954 2.965 901,987 +0.01(+0.33%)
May 26, 2008 2.951 2.961 2.943 2.955 0 +0.00(+0.00%)
May 23, 2008 2.951 2.961 2.943 2.955 736,715 +0.00(+0.13%)
May 22, 2008 2.933 2.961 2.927 2.951 588,180 +0.02(+0.61%)
May 21, 2008 2.916 2.955 2.916 2.933 765,621 +0.02(+0.61%)
May 20, 2008 2.937 2.941 2.916 2.916 741,654 -0.03(-0.87%)
May 19, 2008 2.939 2.953 2.933 2.941 724,257 +0.01(+0.27%)
May 16, 2008 2.902 2.939 2.895 2.933 577,141 +0.03(+1.02%)
May 15, 2008 2.894 2.906 2.876 2.904 671,019 -0.00(-0.14%)
May 14, 2008 2.888 2.910 2.874 2.908 1,042,436 +0.03(+0.96%)
May 13, 2008 2.884 2.900 2.860 2.880 701,967 -0.01(-0.21%)
May 12, 2008 2.904 2.908 2.882 2.886 561,158 -0.01(-0.34%)
May 09, 2008 2.902 2.910 2.894 2.896 251,287 -0.01(-0.34%)
May 08, 2008 2.912 2.921 2.898 2.906 556,138 -0.01(-0.27%)
May 07, 2008 2.939 2.949 2.910 2.914 1,062,336 -0.02(-0.67%)
May 06, 2008 2.931 2.949 2.921 2.933 1,424,498 +0.00(+0.07%)
May 05, 2008 2.957 2.957 2.919 2.931 1,016,210 -0.02(-0.54%)
May 02, 2008 2.933 2.979 2.933 2.947 1,233,976 +0.00(+0.07%)
May 01, 2008 2.951 2.961 2.933 2.945 1,089,251 +0.02(+0.81%)
Apr 30, 2008 2.908 2.921 2.902 2.921 668,238 +0.01(+0.41%)
Apr 29, 2008 2.908 2.910 2.884 2.910 857,234 +0.02(+0.54%)
Apr 28, 2008 2.908 2.908 2.888 2.894 701,709 +0.01(+0.27%)
Apr 25, 2008 2.908 2.908 2.874 2.886 513,872 +0.01(+0.21%)
Apr 24, 2008 2.884 2.896 2.848 2.880 940,078 +0.00(+0.07%)
Apr 23, 2008 2.860 2.886 2.841 2.878 751,553 +0.04(+1.39%)
Apr 22, 2008 2.823 2.856 2.809 2.839 637,148 +0.02(+0.72%)
Apr 21, 2008 2.858 2.860 2.811 2.818 646,895 -0.04(-1.40%)
Apr 18, 2008 2.823 2.862 2.823 2.858 680,016 +0.05(+1.90%)
Apr 17, 2008 2.821 2.821 2.803 2.805 516,035 +0.00(+0.07%)
Apr 16, 2008 2.803 2.827 2.799 2.803 1,132,292 +0.00(+0.00%)
Apr 15, 2008 2.823 2.823 2.767 2.803 803,631 -0.02(-0.77%)
Apr 14, 2008 2.764 2.837 2.764 2.825 674,474 +0.04(+1.49%)
Apr 11, 2008 2.833 2.833 2.775 2.783 946,416 -0.04(-1.47%)
Apr 10, 2008 2.841 2.852 2.825 2.825 873,359 -0.02(-0.76%)
Apr 09, 2008 2.842 2.848 2.825 2.846 652,999 -0.00(-0.14%)
Apr 08, 2008 2.858 2.860 2.846 2.850 577,121 -0.00(-0.07%)
Apr 07, 2008 2.870 2.870 2.842 2.852 623,622 +0.02(+0.70%)
Apr 04, 2008 2.823 2.850 2.819 2.833 540,844 +0.01(+0.28%)
Apr 03, 2008 2.835 2.852 2.815 2.825 2,059,204 -0.01(-0.35%)
Apr 02, 2008 2.821 2.839 2.807 2.835 2,920,031 +0.01(+0.21%)
Apr 01, 2008 2.872 2.904 2.801 2.829 1,363,108 +0.00(+0.14%)
Mar 31, 2008 2.825 2.850 2.815 2.825 757,516 +0.01(+0.21%)
Mar 28, 2008 2.842 2.858 2.815 2.819 935,433 -0.02(-0.83%)
Mar 27, 2008 2.896 2.898 2.833 2.842 715,503 -0.01(-0.28%)
Mar 26, 2008 2.839 2.878 2.827 2.850 1,505,447 +0.01(+0.49%)
Mar 25, 2008 2.829 2.842 2.813 2.837 730,590 -0.00(-0.07%)
Mar 24, 2008 2.829 2.876 2.811 2.839 1,215,946 +0.06(+2.28%)
Mar 21, 2008 2.710 2.777 2.688 2.775 777,121 +0.00(+0.00%)
Mar 20, 2008 2.710 2.777 2.688 2.775 777,121 +0.06(+2.02%)
Mar 19, 2008 2.764 2.775 2.720 2.720 881,480 -0.04(-1.57%)
Mar 18, 2008 2.762 2.783 2.720 2.764 1,120,949 +0.08(+3.14%)
Mar 17, 2008 2.803 2.806 2.637 2.679 2,204,998 -0.13(-4.68%)
Mar 14, 2008 2.813 2.821 2.787 2.811 720,382 -0.00(-0.07%)
Mar 13, 2008 2.795 2.837 2.752 2.813 789,558 +0.02(+0.64%)
Mar 12, 2008 2.813 2.813 2.783 2.795 917,454 -0.00(-0.07%)
Mar 11, 2008 2.805 2.831 2.783 2.797 868,309 +0.01(+0.35%)
Mar 10, 2008 2.854 2.854 2.785 2.787 981,893 -0.07(-2.59%)
Mar 07, 2008 2.821 2.864 2.807 2.861 676,551 +0.02(+0.74%)
Mar 06, 2008 2.854 2.872 2.839 2.841 609,944 -0.03(-1.03%)
Mar 05, 2008 2.860 2.896 2.854 2.870 860,228 +0.03(+0.90%)
Mar 04, 2008 2.764 2.864 2.764 2.844 838,450 +0.01(+0.35%)
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.