Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
May 01, 2007 3.301 3.305 3.292 3.296 479,527 -0.00(-0.06%)
Apr 30, 2007 3.288 3.298 3.278 3.298 616,900 +0.01(+0.30%)
Apr 27, 2007 3.284 3.303 3.282 3.288 476,463 -0.00(-0.06%)
Apr 26, 2007 3.290 3.300 3.290 3.290 481,059 +0.00(+0.00%)
Apr 25, 2007 3.282 3.294 3.281 3.290 703,715 +0.01(+0.24%)
Apr 24, 2007 3.270 3.290 3.270 3.282 494,337 +0.00(+0.00%)
Apr 23, 2007 3.278 3.290 3.274 3.282 629,667 -0.01(-0.24%)
Apr 20, 2007 3.270 3.290 3.266 3.290 687,373 +0.02(+0.54%)
Apr 19, 2007 3.262 3.274 3.262 3.272 477,995 +0.01(+0.24%)
Apr 18, 2007 3.266 3.276 3.258 3.264 466,249 +0.00(+0.06%)
Apr 17, 2007 3.262 3.270 3.258 3.262 983,056 -0.00(-0.12%)
Apr 16, 2007 3.266 3.278 3.260 3.266 522,424 -0.00(-0.06%)
Apr 13, 2007 3.264 3.282 3.260 3.268 674,606 +0.00(+0.00%)
Apr 12, 2007 3.272 3.292 3.258 3.268 565,321 -0.01(-0.36%)
Apr 11, 2007 3.284 3.294 3.270 3.280 422,331 -0.00(-0.06%)
Apr 10, 2007 3.260 3.290 3.260 3.282 632,731 -0.01(-0.24%)
Apr 09, 2007 3.294 3.300 3.278 3.290 643,455 +0.01(+0.30%)
Apr 05, 2007 3.258 3.284 3.256 3.280 438,162 +0.01(+0.30%)
Apr 04, 2007 3.260 3.284 3.260 3.270 581,152 +0.00(+0.06%)
Apr 03, 2007 3.256 3.278 3.254 3.268 546,426 +0.01(+0.42%)
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.