5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
-8.26%
6 MONTH PERFORMANCE
-11.94%
YEAR-TO-DATE PERFORMANCE
-16.51%
1 YEAR PERFORMANCE
-21.50%
PIMCO Corporate & Income Opportunity Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $10.65 | $10.78 (1.22%) | $10.78 | $10.61 | 1.31 M | $2.35 B |
| 10/28/2026 | $10.65 | $10.65 (0%) | $10.68 | $10.57 | 1.29 M | $2.32 B |
| 10/27/2026 | $10.66 | $10.65 (-0.09%) | $10.68 | $10.57 | 1.69 M | $2.32 B |
| 10/26/2026 | $10.68 | $10.65 (-0.28%) | $10.69 | $10.62 | 904.42 K | $2.32 B |
| 10/23/2026 | $10.72 | $10.68 (-0.37%) | $10.73 | $10.61 | 935.31 K | $2.33 B |
| 10/22/2026 | $10.73 | $10.71 (-0.19%) | $10.74 | $10.65 | 1.28 M | $2.34 B |
| 10/21/2026 | $10.73 | $10.74 (0.09%) | $10.75 | $10.66 | 1.03 M | $2.34 B |
| 10/20/2026 | $10.67 | $10.72 (0.47%) | $10.74 | $10.61 | 1.60 M | $2.34 B |
| 10/19/2026 | $10.74 | $10.71 (-0.28%) | $10.74 | $10.64 | 1.41 M | $2.34 B |
| 10/16/2026 | $10.82 | $10.71 (-1.02%) | $10.82 | $10.61 | 1.65 M | $2.34 B |
| 10/15/2026 | $10.67 | $10.82 (1.41%) | $10.82 | $10.63 | 1.69 M | $2.36 B |
| 10/14/2026 | $10.69 | $10.60 (-0.84%) | $10.72 | $10.56 | 2.15 M | $2.31 B |
| 10/13/2026 | $10.82 | $10.75 (-0.65%) | $10.84 | $10.74 | 1.47 M | $2.34 B |
| 10/12/2026 | $11.07 | $10.96 (-0.99%) | $11.08 | $10.93 | 1.68 M | $2.39 B |
| 10/09/2026 | $11.00 | $10.97 (-0.27%) | $11.04 | $10.96 | 1.19 M | $2.39 B |
| 10/08/2026 | $10.75 | $10.94 (1.77%) | $10.96 | $10.68 | 1.57 M | $2.39 B |
| 10/07/2026 | $10.82 | $10.76 (-0.55%) | $10.82 | $10.66 | 1.58 M | $2.35 B |
| 10/06/2026 | $10.72 | $10.89 (1.59%) | $10.90 | $10.70 | 2.35 M | $2.38 B |
| 10/05/2026 | $11.08 | $10.80 (-2.53%) | $11.09 | $10.70 | 2.43 M | $2.36 B |
| 10/02/2026 | $11.07 | $11.04 (-0.27%) | $11.17 | $11.04 | 1.29 M | $2.41 B |
| 10/01/2026 | $11.02 | $11.01 (-0.09%) | $11.08 | $10.86 | 1.93 M | $2.40 B |
| 09/30/2026 | $10.93 | $11.01 (0.73%) | $11.08 | $10.92 | 2.24 M | $2.40 B |
| 09/29/2026 | $10.70 | $10.88 (1.68%) | $10.93 | $10.69 | 1.52 M | $2.37 B |
| 09/28/2026 | $10.85 | $10.77 (-0.74%) | $10.86 | $10.65 | 1.86 M | $2.35 B |
| 09/25/2026 | $10.75 | $10.93 (1.67%) | $10.95 | $10.75 | 1.83 M | $2.38 B |
| 09/24/2026 | $10.75 | $10.75 (0%) | $10.84 | $10.65 | 3.53 M | $2.34 B |
| 09/23/2026 | $10.97 | $10.86 (-1%) | $11.00 | $10.76 | 3.11 M | $2.37 B |
| 09/22/2026 | $11.23 | $11.06 (-1.51%) | $11.23 | $10.95 | 3.01 M | $2.41 B |
| 09/21/2026 | $11.28 | $11.25 (-0.27%) | $11.31 | $11.16 | 1.88 M | $2.45 B |
| 09/18/2026 | $11.40 | $11.26 (-1.23%) | $11.46 | $11.24 | 1.18 M | $2.46 B |
| 09/17/2026 | $11.40 | $11.47 (0.61%) | $11.47 | $11.26 | 1.97 M | $2.50 B |
| 09/16/2026 | $11.25 | $11.29 (0.36%) | $11.38 | $11.19 | 1.60 M | $2.46 B |
| 09/15/2026 | $11.20 | $11.24 (0.36%) | $11.32 | $11.15 | 2.65 M | $2.45 B |
| 09/14/2026 | $11.36 | $11.24 (-1.06%) | $11.38 | $11.19 | 3.62 M | $2.45 B |
| 09/11/2026 | $11.52 | $11.43 (-0.78%) | $11.55 | $11.40 | 2.08 M | $2.49 B |
| 09/10/2026 | $11.70 | $11.60 (-0.85%) | $11.73 | $11.60 | 1.62 M | $2.53 B |
| 09/09/2026 | $11.75 | $11.73 (-0.17%) | $11.77 | $11.72 | 955.88 K | $2.56 B |
| 09/08/2026 | $11.76 | $11.76 (0%) | $11.77 | $11.74 | 899.05 K | $2.57 B |
| 09/04/2026 | $11.72 | $11.75 (0.26%) | $11.76 | $11.72 | 874.10 K | $2.56 B |
| 09/03/2026 | $11.81 | $11.75 (-0.51%) | $11.81 | $11.73 | 841.79 K | $2.34 B |
| 09/02/2026 | $11.81 | $11.76 (-0.42%) | $11.81 | $11.76 | 781.50 K | $2.35 B |
| 09/01/2026 | $11.77 | $11.79 (0.17%) | $11.81 | $11.72 | 1.25 M | $2.35 B |
| 08/31/2026 | $11.76 | $11.77 (0.09%) | $11.80 | $11.70 | 1.13 M | $2.35 B |
| 08/28/2026 | $11.84 | $11.80 (-0.34%) | $11.85 | $11.72 | 944.93 K | $2.35 B |
| 08/27/2026 | $11.78 | $11.78 (0%) | $11.80 | $11.75 | 743.42 K | $2.35 B |
| 08/26/2026 | $11.80 | $11.76 (-0.34%) | $11.84 | $11.76 | 911.23 K | $2.35 B |
| 08/25/2026 | $11.80 | $11.82 (0.17%) | $11.83 | $11.76 | 1.04 M | $2.36 B |
| 08/24/2026 | $11.73 | $11.76 (0.26%) | $11.76 | $11.70 | 1.14 M | $2.35 B |
| 08/21/2026 | $11.68 | $11.75 (0.6%) | $11.77 | $11.64 | 1.63 M | $2.34 B |
| 08/20/2026 | $11.72 | $11.66 (-0.51%) | $11.76 | $11.65 | 1.65 M | $2.33 B |
| 08/19/2026 | $11.74 | $11.74 (0%) | $11.75 | $11.70 | 1.03 M | $2.34 B |
| 08/18/2026 | $11.65 | $11.67 (0.17%) | $11.71 | $11.64 | 2.31 M | $2.33 B |
| 08/17/2026 | $11.72 | $11.68 (-0.34%) | $11.74 | $11.65 | 1.66 M | $2.33 B |
| 08/14/2026 | $11.75 | $11.73 (-0.17%) | $11.78 | $11.73 | 953.73 K | $2.34 B |
| 08/13/2026 | $11.77 | $11.76 (-0.08%) | $11.80 | $11.74 | 1.23 M | $2.35 B |
| 08/12/2026 | $11.89 | $11.84 (-0.42%) | $11.89 | $11.82 | 987.30 K | $2.36 B |
| 08/11/2026 | $11.90 | $11.85 (-0.42%) | $11.90 | $11.84 | 1.27 M | $2.36 B |
| 08/10/2026 | $11.90 | $11.87 (-0.25%) | $11.91 | $11.86 | 1.28 M | $2.37 B |
| 08/07/2026 | $11.84 | $11.84 (0%) | $11.93 | $11.84 | 1.59 M | $2.36 B |
| 08/06/2026 | $11.80 | $11.83 (0.25%) | $11.84 | $11.79 | 853.10 K | $2.36 B |
| 08/05/2026 | $11.77 | $11.77 (0%) | $11.81 | $11.71 | 1.32 M | $2.35 B |
| 08/04/2026 | $11.79 | $11.76 (-0.25%) | $11.81 | $11.73 | 2.23 M | $2.35 B |
| 08/03/2026 | $11.79 | $11.76 (-0.25%) | $11.87 | $11.72 | 1.85 M | $2.35 B |
| 07/31/2026 | $11.75 | $11.71 (-0.34%) | $11.77 | $11.66 | 1.08 M | $2.34 B |
| 07/30/2026 | $11.63 | $11.74 (0.95%) | $11.74 | $11.61 | 847.49 K | $2.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
