5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+0.66%
3 MONTH PERFORMANCE
-5.98%
6 MONTH PERFORMANCE
-10.51%
YEAR-TO-DATE PERFORMANCE
-4.96%
1 YEAR PERFORMANCE
-11.16%
PIMCO Corporate & Income Opportunity Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.29 | $12.30 (0.04%) | $12.31 | $12.27 | 781.70 K | $2.36 B |
| 05/05/2026 | $12.30 | $12.24 (-0.49%) | $12.30 | $12.22 | 747.97 K | $2.35 B |
| 05/04/2026 | $12.28 | $12.26 (-0.16%) | $12.32 | $12.23 | 948.55 K | $2.35 B |
| 05/01/2026 | $12.28 | $12.27 (-0.08%) | $12.36 | $12.25 | 2.04 M | $2.35 B |
| 04/30/2026 | $12.25 | $12.23 (-0.16%) | $12.25 | $12.19 | 1.09 M | $2.34 B |
| 04/29/2026 | $12.24 | $12.19 (-0.41%) | $12.29 | $12.19 | 665.00 K | $2.34 B |
| 04/28/2026 | $12.24 | $12.24 (0%) | $12.27 | $12.22 | 671.00 K | $2.35 B |
| 04/27/2026 | $12.12 | $12.22 (0.83%) | $12.23 | $12.12 | 1.09 M | $2.34 B |
| 04/24/2026 | $12.14 | $12.13 (-0.08%) | $12.16 | $12.10 | 882.10 K | $2.32 B |
| 04/23/2026 | $12.13 | $12.10 (-0.25%) | $12.17 | $12.07 | 656.00 K | $2.32 B |
| 04/22/2026 | $12.14 | $12.12 (-0.16%) | $12.21 | $12.10 | 786.90 K | $2.32 B |
| 04/21/2026 | $12.17 | $12.12 (-0.41%) | $12.27 | $12.12 | 1.16 M | $2.32 B |
| 04/20/2026 | $12.13 | $12.17 (0.33%) | $12.23 | $12.11 | 1.00 M | $2.33 B |
| 04/17/2026 | $12.20 | $12.15 (-0.41%) | $12.20 | $12.12 | 1.37 M | $2.33 B |
| 04/16/2026 | $12.09 | $12.09 (0%) | $12.16 | $12.09 | 808.70 K | $2.32 B |
| 04/15/2026 | $12.11 | $12.09 (-0.17%) | $12.12 | $11.97 | 1.46 M | $2.32 B |
| 04/14/2026 | $12.15 | $12.12 (-0.25%) | $12.20 | $12.11 | 1.03 M | $2.32 B |
| 04/13/2026 | $12.08 | $12.14 (0.5%) | $12.17 | $12.04 | 1.01 M | $2.33 B |
| 04/10/2026 | $12.30 | $12.22 (-0.65%) | $12.36 | $12.22 | 1.04 M | $2.34 B |
| 04/09/2026 | $12.34 | $12.32 (-0.16%) | $12.35 | $12.29 | 814.91 K | $2.36 B |
| 04/08/2026 | $12.30 | $12.30 (0%) | $12.32 | $12.25 | 1.17 M | $2.36 B |
| 04/07/2026 | $12.18 | $12.14 (-0.33%) | $12.19 | $12.11 | 733.70 K | $2.33 B |
| 04/06/2026 | $12.18 | $12.18 (0%) | $12.23 | $12.14 | 867.71 K | $2.33 B |
| 04/02/2026 | $12.07 | $12.18 (0.91%) | $12.24 | $11.97 | 1.03 M | $2.33 B |
| 04/01/2026 | $12.10 | $12.20 (0.83%) | $12.27 | $12.09 | 1.50 M | $2.34 B |
| 03/31/2026 | $11.73 | $12.06 (2.81%) | $12.06 | $11.73 | 2.51 M | $2.31 B |
| 03/30/2026 | $11.73 | $11.69 (-0.34%) | $11.82 | $11.58 | 2.03 M | $2.24 B |
| 03/27/2026 | $11.74 | $11.69 (-0.43%) | $11.74 | $11.58 | 1.67 M | $2.24 B |
| 03/26/2026 | $11.88 | $11.77 (-0.93%) | $11.94 | $11.77 | 1.36 M | $2.26 B |
| 03/25/2026 | $11.94 | $11.93 (-0.08%) | $11.96 | $11.88 | 1.13 M | $2.29 B |
| 03/24/2026 | $11.90 | $11.85 (-0.42%) | $11.97 | $11.78 | 1.58 M | $2.27 B |
| 03/23/2026 | $11.96 | $11.91 (-0.42%) | $12.00 | $11.90 | 1.37 M | $2.28 B |
| 03/20/2026 | $12.03 | $11.85 (-1.5%) | $12.09 | $11.82 | 2.63 M | $2.27 B |
| 03/19/2026 | $12.17 | $12.01 (-1.31%) | $12.25 | $12.01 | 1.90 M | $2.30 B |
| 03/18/2026 | $12.26 | $12.21 (-0.41%) | $12.29 | $12.21 | 752.35 K | $2.34 B |
| 03/17/2026 | $12.22 | $12.26 (0.33%) | $12.32 | $12.22 | 768.13 K | $2.35 B |
| 03/16/2026 | $12.07 | $12.20 (1.08%) | $12.23 | $12.07 | 1.23 M | $2.34 B |
| 03/13/2026 | $12.20 | $12.03 (-1.39%) | $12.23 | $12.03 | 1.37 M | $2.30 B |
| 03/12/2026 | $12.24 | $12.20 (-0.33%) | $12.29 | $12.17 | 1.52 M | $2.34 B |
| 03/11/2026 | $12.44 | $12.38 (-0.48%) | $12.44 | $12.37 | 1.68 M | $2.37 B |
| 03/10/2026 | $12.38 | $12.43 (0.4%) | $12.53 | $12.32 | 1.56 M | $2.38 B |
| 03/09/2026 | $12.38 | $12.25 (-1.05%) | $12.40 | $12.12 | 2.45 M | $2.35 B |
| 03/06/2026 | $12.49 | $12.42 (-0.56%) | $12.53 | $12.42 | 1.18 M | $2.38 B |
| 03/05/2026 | $12.69 | $12.56 (-1.02%) | $12.71 | $12.55 | 833.51 K | $2.41 B |
| 03/04/2026 | $12.60 | $12.68 (0.63%) | $12.71 | $12.56 | 1.09 M | $2.43 B |
| 03/03/2026 | $12.74 | $12.54 (-1.57%) | $12.75 | $12.34 | 3.53 M | $2.40 B |
| 03/02/2026 | $12.75 | $12.82 (0.55%) | $12.88 | $12.68 | 1.44 M | $2.46 B |
| 02/27/2026 | $12.85 | $12.79 (-0.47%) | $12.86 | $12.76 | 1.29 M | $2.45 B |
| 02/26/2026 | $12.90 | $12.85 (-0.39%) | $12.92 | $12.85 | 917.20 K | $2.46 B |
| 02/25/2026 | $12.91 | $12.88 (-0.23%) | $12.93 | $12.82 | 1.62 M | $2.47 B |
| 02/24/2026 | $13.00 | $12.96 (-0.31%) | $13.00 | $12.92 | 818.90 K | $2.48 B |
| 02/23/2026 | $13.05 | $12.97 (-0.61%) | $13.05 | $12.97 | 899.40 K | $2.48 B |
| 02/20/2026 | $13.04 | $13.03 (-0.08%) | $13.05 | $12.99 | 974.93 K | $2.50 B |
| 02/19/2026 | $13.04 | $13.03 (-0.08%) | $13.05 | $13.02 | 1.28 M | $2.50 B |
| 02/18/2026 | $13.05 | $13.03 (-0.15%) | $13.06 | $13.02 | 887.35 K | $2.50 B |
| 02/17/2026 | $13.02 | $13.02 (0%) | $13.03 | $12.97 | 1.14 M | $2.49 B |
| 02/13/2026 | $13.03 | $13.01 (-0.15%) | $13.04 | $12.98 | 1.72 M | $2.30 B |
| 02/12/2026 | $13.01 | $12.99 (-0.15%) | $13.03 | $12.97 | 964.72 K | $2.30 B |
| 02/11/2026 | $13.13 | $13.11 (-0.15%) | $13.15 | $13.10 | 2.46 M | $2.32 B |
| 02/10/2026 | $13.09 | $13.09 (0%) | $13.12 | $13.07 | 1.29 M | $2.32 B |
| 02/09/2026 | $13.05 | $13.05 (0%) | $13.09 | $13.03 | 1.55 M | $2.31 B |
| 02/06/2026 | $13.05 | $13.04 (-0.08%) | $13.06 | $13.01 | 1.14 M | $2.31 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.
