Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Opportunity Fund (NY: PKO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 4.599 4.602 4.502 4.508 131,306 -0.04(-0.79%)
Apr 29, 2009 4.547 4.568 4.516 4.544 103,742 -0.02(-0.39%)
Apr 28, 2009 4.577 4.616 4.541 4.562 109,408 -0.02(-0.34%)
Apr 27, 2009 4.560 4.638 4.560 4.577 106,427 +0.01(+0.12%)
Apr 24, 2009 4.555 4.613 4.524 4.572 93,986 +0.01(+0.18%)
Apr 23, 2009 4.569 4.591 4.527 4.563 193,808 +0.03(+0.73%)
Apr 22, 2009 4.436 4.563 4.436 4.530 123,077 +0.08(+1.81%)
Apr 21, 2009 4.408 4.533 4.378 4.450 113,483 +0.04(+0.94%)
Apr 20, 2009 4.488 4.488 4.378 4.408 158,610 -0.12(-2.69%)
Apr 17, 2009 4.450 4.569 4.450 4.530 155,723 +0.08(+1.87%)
Apr 16, 2009 4.364 4.458 4.294 4.447 115,843 +0.13(+2.95%)
Apr 15, 2009 4.234 4.358 4.222 4.319 99,414 +0.10(+2.30%)
Apr 14, 2009 4.253 4.308 4.222 4.222 205,488 -0.10(-2.31%)
Apr 13, 2009 4.228 4.347 4.189 4.322 107,275 +0.02(+0.52%)
Apr 09, 2009 4.364 4.447 4.200 4.300 156,484 +0.09(+2.17%)
Apr 08, 2009 4.192 4.222 4.164 4.209 44,874 +0.07(+1.61%)
Apr 07, 2009 4.156 4.272 4.103 4.142 141,711 -0.06(-1.52%)
Apr 06, 2009 4.258 4.258 4.117 4.206 151,110 -0.05(-1.24%)
Apr 03, 2009 4.225 4.386 4.040 4.258 124,437 +0.04(+0.85%)
Apr 02, 2009 4.128 4.234 4.109 4.222 69,403 +0.13(+3.20%)
Apr 01, 2009 4.087 4.106 4.045 4.092 91,560 +0.00(+0.11%)
Mar 31, 2009 3.998 4.095 3.992 4.087 82,006 +0.08(+2.09%)
Mar 30, 2009 4.004 4.004 3.934 4.004 79,617 -0.03(-0.69%)
Mar 26, 2009 4.051 4.101 4.004 4.031 218,950 -0.01(-0.34%)
Mar 25, 2009 4.034 4.139 4.034 4.045 189,282 -0.04(-0.88%)
Mar 24, 2009 4.178 4.242 4.081 4.081 188,488 -0.09(-2.06%)
Mar 23, 2009 4.211 4.222 4.167 4.167 137,398 +0.06(+1.55%)
Mar 20, 2009 4.145 4.197 4.073 4.103 70,316 -0.09(-2.24%)
Mar 19, 2009 4.178 4.211 4.089 4.197 108,556 +0.02(+0.46%)
Mar 18, 2009 4.037 4.253 3.882 4.178 162,750 +0.10(+2.38%)
Mar 17, 2009 4.020 4.084 3.976 4.081 77,729 +0.06(+1.59%)
Mar 16, 2009 4.028 4.098 4.017 4.017 59,640 +0.00(+0.00%)
Mar 13, 2009 4.045 4.098 3.992 4.017 0 -0.01(-0.14%)
Mar 12, 2009 3.879 4.023 3.829 4.023 1,154,191 +0.11(+2.76%)
Mar 11, 2009 3.854 3.951 3.829 3.915 169,817 +0.09(+2.24%)
Mar 10, 2009 3.394 3.943 3.394 3.829 272,624 +0.36(+10.47%)
Mar 09, 2009 3.815 3.815 3.422 3.466 212,280 -0.17(-4.69%)
Mar 06, 2009 3.544 3.837 3.544 3.637 0 -0.17(-4.54%)
Mar 05, 2009 4.045 4.101 3.740 3.810 194,815 -0.29(-7.10%)
Mar 04, 2009 4.017 4.234 4.017 4.101 93,729 -0.01(-0.19%)
Mar 02, 2009 4.292 4.325 3.979 4.109 334,931 -0.29(-6.49%)
Feb 27, 2009 4.433 4.433 4.297 4.394 0 -0.07(-1.55%)
Feb 26, 2009 4.547 4.574 4.461 4.463 188,618 -0.12(-2.60%)
Feb 25, 2009 4.705 4.724 4.583 4.583 167,951 -0.06(-1.19%)
Feb 24, 2009 4.524 4.638 4.461 4.638 161,418 +0.09(+2.07%)
Feb 23, 2009 4.472 4.572 4.463 4.544 252,279 +0.07(+1.67%)
Feb 20, 2009 4.588 4.588 4.242 4.469 281,806 -0.13(-2.77%)
Feb 19, 2009 4.982 4.982 4.591 4.596 128,916 -0.32(-6.54%)
Feb 18, 2009 4.724 4.946 4.724 4.918 365,914 +0.16(+3.44%)
Feb 17, 2009 5.076 5.076 4.749 4.754 190,422 -0.23(-4.67%)
Feb 13, 2009 4.904 5.015 4.882 4.987 129,212 +0.02(+0.50%)
Feb 12, 2009 4.918 5.001 4.879 4.962 131,421 -0.04(-0.72%)
Feb 11, 2009 4.932 5.056 4.932 4.998 155,380 +0.02(+0.50%)
Feb 10, 2009 4.804 4.973 4.799 4.973 226,144 +0.03(+0.56%)
Feb 09, 2009 4.943 4.982 4.934 4.946 67,392 -0.01(-0.28%)
Feb 06, 2009 4.959 4.973 4.879 4.959 96,620 +0.01(+0.28%)
Feb 05, 2009 4.807 4.959 4.785 4.946 180,071 +0.08(+1.71%)
Feb 04, 2009 4.946 4.946 4.849 4.862 73,900 -0.02(-0.51%)
Feb 03, 2009 4.929 4.982 4.843 4.887 170,124 +0.08(+1.67%)
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.