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 )

14.48 -0.13 (-0.89%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 11, 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 (%)
Jan 31, 2005 3.433 3.443 3.401 3.409 1,164,162 -0.02(-0.52%)
Jan 28, 2005 3.389 3.435 3.385 3.427 830,314 +0.05(+1.34%)
Jan 27, 2005 3.373 3.393 3.372 3.381 696,065 +0.01(+0.23%)
Jan 26, 2005 3.368 3.385 3.364 3.373 1,067,908 +0.01(+0.18%)
Jan 25, 2005 3.375 3.391 3.358 3.368 1,047,138 -0.03(-0.81%)
Jan 24, 2005 3.385 3.397 3.362 3.395 1,437,218 +0.01(+0.41%)
Jan 21, 2005 3.411 3.423 3.364 3.381 1,264,468 -0.03(-0.87%)
Jan 20, 2005 3.445 3.445 3.411 3.411 1,191,518 -0.02(-0.58%)
Jan 19, 2005 3.425 3.447 3.411 3.431 1,115,528 +0.01(+0.17%)
Jan 18, 2005 3.411 3.441 3.411 3.425 932,140 +0.00(+0.06%)
Jan 14, 2005 3.464 3.464 3.407 3.423 1,301,957 +0.02(+0.64%)
Jan 13, 2005 3.417 3.419 3.393 3.401 1,381,999 -0.01(-0.29%)
Jan 12, 2005 3.441 3.447 3.411 3.411 1,031,940 -0.06(-1.82%)
Jan 11, 2005 3.478 3.488 3.456 3.474 1,753,842 +0.01(+0.23%)
Jan 10, 2005 3.435 3.474 3.435 3.466 925,048 +0.03(+0.86%)
Jan 07, 2005 3.421 3.437 3.409 3.437 1,011,169 +0.02(+0.46%)
Jan 06, 2005 3.395 3.423 3.391 3.421 968,615 +0.02(+0.70%)
Jan 05, 2005 3.403 3.429 3.391 3.397 1,131,740 -0.03(-0.75%)
Jan 04, 2005 3.450 3.460 3.421 3.423 1,105,396 -0.03(-0.80%)
Jan 03, 2005 3.488 3.496 3.447 3.450 1,208,236 -0.04(-1.24%)
Dec 31, 2004 3.504 3.551 3.480 3.494 536,487 +0.02(+0.63%)
Dec 30, 2004 3.484 3.502 3.472 3.472 929,100 -0.01(-0.34%)
Dec 29, 2004 3.484 3.484 3.470 3.484 989,892 +0.00(+0.00%)
Dec 28, 2004 3.435 3.492 3.435 3.484 1,246,737 -0.08(-2.22%)
Dec 27, 2004 3.559 3.571 3.547 3.563 1,952,428 +0.01(+0.22%)
Dec 23, 2004 3.561 3.563 3.539 3.555 1,208,236 +0.00(+0.11%)
Dec 22, 2004 3.518 3.553 3.512 3.551 1,193,038 +0.03(+0.90%)
Dec 21, 2004 3.484 3.541 3.484 3.520 1,850,602 +0.05(+1.42%)
Dec 20, 2004 3.454 3.480 3.454 3.470 1,216,848 +0.02(+0.57%)
Dec 17, 2004 3.456 3.464 3.437 3.450 642,872 -0.00(-0.11%)
Dec 16, 2004 3.450 3.468 3.441 3.454 1,050,177 -0.00(-0.11%)
Dec 15, 2004 3.456 3.458 3.421 3.458 1,232,046 +0.00(+0.00%)
Dec 14, 2004 3.452 3.458 3.431 3.458 1,073,987 +0.01(+0.17%)
Dec 13, 2004 3.450 3.454 3.437 3.452 758,883 +0.01(+0.17%)
Dec 10, 2004 3.443 3.452 3.439 3.447 1,194,558 +0.00(+0.06%)
Dec 09, 2004 3.417 3.445 3.409 3.445 949,871 +0.02(+0.69%)
Dec 08, 2004 3.415 3.433 3.415 3.421 702,651 +0.01(+0.29%)
Dec 07, 2004 3.429 3.439 3.407 3.411 1,175,307 -0.02(-0.69%)
Dec 06, 2004 3.421 3.435 3.407 3.435 1,049,671 +0.02(+0.69%)
Dec 03, 2004 3.395 3.413 3.387 3.411 901,744 +0.03(+0.93%)
Dec 02, 2004 3.373 3.395 3.372 3.379 928,594 +0.01(+0.29%)
Dec 01, 2004 3.364 3.385 3.358 3.370 1,016,235 +0.01(+0.35%)
Nov 30, 2004 3.373 3.373 3.348 3.358 2,040,070 -0.02(-0.47%)
Nov 29, 2004 3.387 3.387 3.358 3.373 1,648,976 -0.03(-0.87%)
Nov 26, 2004 3.425 3.425 3.356 3.403 375,895 -0.01(-0.29%)
Nov 24, 2004 3.385 3.415 3.383 3.413 1,062,842 +0.04(+1.17%)
Nov 23, 2004 3.375 3.387 3.356 3.373 853,617 +0.01(+0.35%)
Nov 22, 2004 3.385 3.389 3.358 3.362 1,057,776 -0.01(-0.29%)
Nov 19, 2004 3.385 3.393 3.354 3.372 1,669,747 -0.00(-0.06%)
Nov 18, 2004 3.364 3.375 3.360 3.373 1,325,260 +0.01(+0.18%)
Nov 17, 2004 3.358 3.383 3.358 3.368 1,441,271 +0.00(+0.12%)
Nov 16, 2004 3.379 3.383 3.360 3.364 1,431,646 -0.01(-0.41%)
Nov 15, 2004 3.360 3.389 3.350 3.377 1,946,349 +0.02(+0.47%)
Nov 12, 2004 3.435 3.435 3.356 3.362 2,132,777 -0.05(-1.56%)
Nov 11, 2004 3.395 3.415 3.383 3.415 746,725 +0.03(+0.93%)
Nov 10, 2004 3.370 3.387 3.358 3.383 789,279 +0.01(+0.41%)
Nov 09, 2004 3.375 3.381 3.334 3.370 1,769,546 -0.01(-0.41%)
Nov 08, 2004 3.409 3.409 3.324 3.383 3,485,394 -0.03(-0.87%)
Nov 05, 2004 3.529 3.529 3.405 3.413 3,129,762 -0.11(-3.25%)
Nov 04, 2004 3.529 3.543 3.516 3.527 1,218,368 +0.02(+0.45%)
Nov 03, 2004 3.470 3.514 3.458 3.512 1,039,032 +0.04(+1.19%)
Nov 02, 2004 3.450 3.474 3.447 3.470 839,939 +0.02(+0.63%)
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.