5 DAY PERFORMANCE
+8.59%
1 MONTH PERFORMANCE
+4.34%
3 MONTH PERFORMANCE
+4.07%
6 MONTH PERFORMANCE
+3.46%
YEAR-TO-DATE PERFORMANCE
-4.96%
1 YEAR PERFORMANCE
-14.98%
PIMCO Corporate & Income Opportunity Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.28 | $11.22 (-0.58%) | $11.31 | $11.16 | 1.24 M | $2.44 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 |
| 07/29/2026 | $11.75 | $11.61 (-1.19%) | $11.77 | $11.61 | 1.02 M | $2.32 B |
| 07/28/2026 | $11.68 | $11.73 (0.43%) | $11.77 | $11.66 | 735.33 K | $2.34 B |
| 07/27/2026 | $11.70 | $11.67 (-0.26%) | $11.73 | $11.65 | 866.40 K | $2.33 B |
| 07/24/2026 | $11.65 | $11.69 (0.34%) | $11.74 | $11.61 | 914.74 K | $2.33 B |
| 07/23/2026 | $11.66 | $11.61 (-0.43%) | $11.68 | $11.60 | 1.21 M | $2.32 B |
| 07/22/2026 | $11.85 | $11.70 (-1.27%) | $11.85 | $11.70 | 1.14 M | $2.33 B |
| 07/21/2026 | $11.84 | $11.81 (-0.25%) | $11.85 | $11.81 | 694.61 K | $2.36 B |
| 07/20/2026 | $11.83 | $11.83 (0%) | $11.90 | $11.79 | 923.97 K | $2.36 B |
| 07/17/2026 | $11.85 | $11.84 (-0.08%) | $11.90 | $11.83 | 881.95 K | $2.36 B |
| 07/16/2026 | $11.85 | $11.88 (0.25%) | $11.92 | $11.85 | 1.06 M | $2.37 B |
| 07/15/2026 | $11.85 | $11.85 (0%) | $11.86 | $11.79 | 1.99 M | $2.36 B |
| 07/14/2026 | $11.96 | $11.81 (-1.25%) | $11.97 | $11.81 | 1.47 M | $2.36 B |
| 07/13/2026 | $11.97 | $11.94 (-0.25%) | $12.00 | $11.93 | 945.80 K | $2.38 B |
| 07/10/2026 | $12.13 | $12.09 (-0.33%) | $12.14 | $12.09 | 1.15 M | $2.41 B |
| 07/09/2026 | $12.15 | $12.10 (-0.41%) | $12.15 | $12.08 | 683.76 K | $2.41 B |
| 07/08/2026 | $12.10 | $12.10 (0%) | $12.15 | $12.06 | 770.60 K | $2.41 B |
| 07/07/2026 | $12.13 | $12.13 (0%) | $12.15 | $12.11 | 712.10 K | $2.42 B |
| 07/06/2026 | $12.10 | $12.12 (0.17%) | $12.15 | $12.06 | 1.16 M | $2.42 B |
| 07/02/2026 | $12.14 | $12.08 (-0.49%) | $12.15 | $12.06 | 809.78 K | $2.41 B |
| 07/01/2026 | $12.05 | $12.10 (0.41%) | $12.14 | $12.04 | 1.31 M | $2.41 B |
| 06/30/2026 | $12.04 | $12.03 (-0.08%) | $12.05 | $12.01 | 1.11 M | $2.40 B |
| 06/29/2026 | $11.94 | $12.00 (0.5%) | $12.03 | $11.93 | 1.31 M | $2.39 B |
| 06/26/2026 | $11.83 | $11.90 (0.59%) | $11.91 | $11.80 | 777.94 K | $2.37 B |
| 06/25/2026 | $11.76 | $11.80 (0.34%) | $11.83 | $11.76 | 920.86 K | $2.26 B |
| 06/24/2026 | $11.79 | $11.70 (-0.76%) | $11.84 | $11.70 | 864.72 K | $2.24 B |
| 06/23/2026 | $11.64 | $11.76 (1.03%) | $11.79 | $11.63 | 1.21 M | $2.25 B |
| 06/22/2026 | $11.79 | $11.69 (-0.85%) | $11.81 | $11.61 | 2.53 M | $2.24 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.
