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 (%)
Aug 31, 2020 20.44 20.85 20.42 20.69 137,154 +0.21(+1.04%)
Aug 28, 2020 20.45 20.54 20.34 20.47 128,464 +0.09(+0.46%)
Aug 27, 2020 20.75 20.83 20.23 20.38 188,031 -0.37(-1.78%)
Aug 26, 2020 21.22 21.26 20.75 20.75 196,127 -0.57(-2.66%)
Aug 25, 2020 21.47 21.48 21.27 21.32 84,952 -0.07(-0.33%)
Aug 24, 2020 21.36 21.42 21.35 21.39 87,077 +0.04(+0.21%)
Aug 21, 2020 21.40 21.43 21.17 21.34 163,623 -0.11(-0.50%)
Aug 20, 2020 21.26 21.45 21.22 21.45 67,197 +0.13(+0.62%)
Aug 19, 2020 21.24 21.48 21.21 21.32 90,284 +0.09(+0.42%)
Aug 18, 2020 21.24 21.30 21.13 21.23 107,105 +0.05(+0.25%)
Aug 17, 2020 21.86 21.86 20.93 21.17 269,694 -0.59(-2.73%)
Aug 14, 2020 21.64 21.81 21.61 21.77 52,625 +0.00(+0.00%)
Aug 13, 2020 21.72 21.82 21.63 21.77 72,155 +0.03(+0.14%)
Aug 12, 2020 21.84 21.89 21.65 21.74 67,188 -0.00(-0.02%)
Aug 11, 2020 21.68 21.79 21.68 21.74 96,688 +0.08(+0.37%)
Aug 10, 2020 21.62 21.69 21.51 21.66 71,998 +0.11(+0.53%)
Aug 07, 2020 21.63 21.69 21.43 21.55 82,786 -0.09(-0.41%)
Aug 06, 2020 21.57 21.69 21.45 21.64 56,892 +0.07(+0.33%)
Aug 05, 2020 21.57 21.57 21.42 21.57 87,688 +0.14(+0.66%)
Aug 04, 2020 21.35 21.48 21.35 21.42 67,176 +0.13(+0.62%)
Aug 03, 2020 21.33 21.41 21.24 21.29 93,518 +0.07(+0.33%)
Jul 31, 2020 21.14 21.22 21.05 21.22 67,228 +0.14(+0.67%)
Jul 30, 2020 21.06 21.12 20.99 21.08 95,207 -0.01(-0.04%)
Jul 29, 2020 21.12 21.22 21.01 21.09 64,417 +0.00(+0.00%)
Jul 28, 2020 21.12 21.12 20.96 21.09 60,603 +0.02(+0.08%)
Jul 27, 2020 20.96 21.12 20.88 21.07 81,187 +0.05(+0.25%)
Jul 24, 2020 20.99 21.02 20.87 21.02 77,222 +0.06(+0.29%)
Jul 23, 2020 20.96 21.12 20.84 20.96 85,095 +0.00(+0.00%)
Jul 22, 2020 20.81 21.13 20.81 20.96 80,237 +0.17(+0.80%)
Jul 21, 2020 20.68 20.86 20.66 20.79 96,964 +0.17(+0.81%)
Jul 20, 2020 20.53 20.65 20.48 20.62 84,800 +0.12(+0.60%)
Jul 17, 2020 20.53 20.55 20.43 20.50 54,396 +0.11(+0.56%)
Jul 16, 2020 20.25 20.44 20.25 20.39 41,239 +0.15(+0.74%)
Jul 15, 2020 20.49 20.49 20.17 20.24 78,302 -0.01(-0.04%)
Jul 14, 2020 19.98 20.35 19.81 20.24 139,330 +0.12(+0.61%)
Jul 13, 2020 20.22 20.32 20.11 20.12 78,536 -0.09(-0.44%)
Jul 10, 2020 20.17 20.30 20.09 20.21 117,423 -0.02(-0.09%)
Jul 09, 2020 20.11 20.31 20.11 20.23 131,888 +0.05(+0.26%)
Jul 08, 2020 20.20 20.23 20.09 20.17 122,172 +0.07(+0.35%)
Jul 07, 2020 20.09 20.17 20.07 20.10 77,166 +0.03(+0.17%)
Jul 06, 2020 19.93 20.11 19.93 20.07 133,985 +0.25(+1.28%)
Jul 02, 2020 20.09 20.19 19.75 19.82 217,782 +0.06(+0.31%)
Jul 01, 2020 19.69 19.87 19.69 19.76 78,931 +0.05(+0.27%)
Jun 30, 2020 19.65 19.76 19.65 19.70 82,680 +0.06(+0.31%)
Jun 29, 2020 19.69 19.75 19.45 19.64 87,036 -0.07(-0.35%)
Jun 26, 2020 19.87 20.10 19.45 19.71 111,066 -0.31(-1.53%)
Jun 25, 2020 20.07 20.35 19.98 20.02 75,346 -0.18(-0.89%)
Jun 24, 2020 20.30 20.46 19.83 20.20 88,548 -0.14(-0.71%)
Jun 23, 2020 20.30 20.36 20.18 20.34 72,970 +0.23(+1.13%)
Jun 22, 2020 20.00 20.17 19.96 20.11 101,554 +0.11(+0.57%)
Jun 19, 2020 20.16 20.16 19.93 20.00 120,799 +0.10(+0.53%)
Jun 18, 2020 19.62 19.96 19.62 19.89 87,055 +0.10(+0.53%)
Jun 17, 2020 19.70 20.02 19.61 19.79 116,679 +0.31(+1.61%)
Jun 16, 2020 20.09 20.09 19.48 19.48 78,001 -0.21(-1.06%)
Jun 15, 2020 19.39 19.77 19.35 19.69 70,309 -0.04(-0.22%)
Jun 12, 2020 19.31 19.91 19.16 19.73 164,080 +1.04(+5.56%)
Jun 11, 2020 19.55 19.57 18.38 18.69 272,653 -1.59(-7.84%)
Jun 10, 2020 20.23 20.38 20.10 20.28 101,209 -0.05(-0.26%)
Jun 09, 2020 20.09 20.36 20.01 20.33 107,526 +0.15(+0.73%)
Jun 08, 2020 20.50 20.70 20.04 20.18 266,539 -0.06(-0.30%)
Jun 05, 2020 20.29 20.35 19.99 20.25 80,574 +0.33(+1.65%)
Jun 04, 2020 19.94 20.00 19.75 19.92 107,798 +0.03(+0.13%)
Jun 03, 2020 19.79 20.05 19.79 19.89 109,490 +0.23(+1.19%)
Jun 02, 2020 19.68 19.71 19.55 19.66 123,308 +0.19(+0.98%)
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.