PIMCO Corporate & Income Opportunity Fund (NY: PTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	14.60	14.60	14.42	14.49	920,847	-0.09(-0.62%)
Mar 10, 2025	14.63	14.64	14.51	14.58	928,317	-0.04(-0.27%)
Mar 07, 2025	14.64	14.64	14.53	14.62	485,593	+0.01(+0.07%)
Mar 06, 2025	14.63	14.68	14.56	14.61	558,068	-0.05(-0.34%)
Mar 05, 2025	14.71	14.71	14.65	14.66	759,619	-0.02(-0.14%)
Mar 04, 2025	14.70	14.72	14.57	14.68	920,852	-0.02(-0.14%)
Mar 03, 2025	14.72	14.73	14.66	14.70	783,961	-0.01(-0.07%)
Feb 28, 2025	14.66	14.71	14.62	14.71	810,912	+0.04(+0.27%)
Feb 27, 2025	14.73	14.77	14.65	14.67	629,612	-0.04(-0.27%)
Feb 26, 2025	14.73	14.77	14.66	14.71	606,181	-0.03(-0.20%)
Feb 25, 2025	14.77	14.78	14.73	14.74	615,883	-0.01(-0.07%)
Feb 24, 2025	14.75	14.76	14.63	14.75	878,511	+0.01(+0.07%)
Feb 21, 2025	14.75	14.76	14.72	14.74	455,285	+0.00(+0.00%)
Feb 20, 2025	14.74	14.75	14.73	14.74	497,785	+0.00(+0.00%)
Feb 19, 2025	14.74	14.75	14.71	14.74	503,509	+0.03(+0.20%)
Feb 18, 2025	14.69	14.72	14.62	14.71	544,876	+0.02(+0.14%)
Feb 14, 2025	14.74	14.74	14.65	14.69	520,424	-0.03(-0.20%)
Feb 13, 2025	14.72	14.75	14.68	14.72	562,460	+0.03(+0.20%)
Feb 12, 2025	14.64	14.70	14.63	14.69	679,702	+0.00(+0.00%)
Feb 11, 2025	14.71	14.71	14.64	14.69	531,767	-0.01(-0.07%)
Feb 10, 2025	14.72	14.75	14.66	14.70	828,425	-0.01(-0.07%)
Feb 07, 2025	14.68	14.72	14.67	14.71	560,120	+0.03(+0.20%)
Feb 06, 2025	14.66	14.68	14.63	14.68	615,048	+0.03(+0.20%)
Feb 05, 2025	14.65	14.66	14.59	14.65	598,545	+0.02(+0.14%)
Feb 04, 2025	14.64	14.66	14.61	14.63	598,962	+0.00(+0.00%)
Feb 03, 2025	14.61	14.64	14.48	14.63	971,227	+0.01(+0.07%)
Jan 31, 2025	14.53	14.63	14.53	14.62	567,303	+0.06(+0.41%)
Jan 30, 2025	14.55	14.58	14.50	14.56	701,482	+0.03(+0.20%)
Jan 29, 2025	14.54	14.56	14.51	14.53	539,482	+0.02(+0.14%)
Jan 28, 2025	14.51	14.54	14.50	14.51	635,757	+0.03(+0.21%)
Jan 27, 2025	14.47	14.48	14.44	14.48	585,237	+0.02(+0.14%)
Jan 24, 2025	14.45	14.47	14.43	14.46	638,156	+0.04(+0.27%)
Jan 23, 2025	14.41	14.48	14.41	14.42	962,859	+0.02(+0.14%)
Jan 22, 2025	14.42	14.43	14.37	14.40	711,368	+0.02(+0.14%)
Jan 21, 2025	14.35	14.38	14.31	14.38	822,093	+0.10(+0.69%)
Jan 17, 2025	14.27	14.30	14.23	14.28	674,546	+0.02(+0.14%)
Jan 16, 2025	14.26	14.27	14.24	14.26	550,295	+0.03(+0.21%)
Jan 15, 2025	14.25	14.27	14.17	14.23	985,138	+0.02(+0.14%)
Jan 14, 2025	14.19	14.24	14.11	14.21	618,461	-0.02(-0.14%)
Jan 13, 2025	14.17	14.24	14.15	14.23	698,475	+0.07(+0.48%)
Jan 10, 2025	14.16	14.19	14.10	14.17	771,538	+0.00(+0.00%)
Jan 08, 2025	14.20	14.20	14.15	14.17	596,805	-0.02(-0.14%)
Jan 07, 2025	14.19	14.22	14.13	14.19	572,001	+0.00(+0.00%)
Jan 06, 2025	14.20	14.21	14.07	14.19	718,629	+0.01(+0.07%)
Jan 03, 2025	14.17	14.21	14.13	14.18	675,865	+0.02(+0.14%)