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 (%)
Sep 29, 2017 17.67 17.80 17.67 17.74 75,397 +0.09(+0.50%)
Sep 28, 2017 17.72 17.72 17.57 17.65 60,554 -0.03(-0.15%)
Sep 27, 2017 17.68 17.70 17.62 17.68 98,760 +0.03(+0.19%)
Sep 26, 2017 17.64 17.73 17.61 17.65 64,080 +0.03(+0.19%)
Sep 25, 2017 17.59 17.72 17.56 17.61 85,434 +0.02(+0.11%)
Sep 22, 2017 17.52 17.59 17.51 17.59 59,337 +0.08(+0.46%)
Sep 21, 2017 17.47 17.57 17.47 17.51 58,424 +0.02(+0.12%)
Sep 20, 2017 17.47 17.52 17.40 17.49 89,465 +0.03(+0.19%)
Sep 19, 2017 17.46 17.49 17.38 17.46 78,807 -0.01(-0.04%)
Sep 18, 2017 17.51 17.57 17.46 17.46 65,510 -0.04(-0.23%)
Sep 15, 2017 17.46 17.54 17.46 17.51 62,737 -0.01(-0.08%)
Sep 14, 2017 17.38 17.54 17.37 17.52 62,685 +0.08(+0.46%)
Sep 13, 2017 17.35 17.45 17.35 17.44 36,832 +0.06(+0.35%)
Sep 12, 2017 17.46 17.51 17.37 17.38 70,272 -0.09(-0.54%)
Sep 11, 2017 17.38 17.62 17.38 17.47 65,231 +0.09(+0.50%)
Sep 08, 2017 17.46 17.46 17.30 17.38 64,182 -0.02(-0.12%)
Sep 07, 2017 17.40 17.45 17.35 17.40 68,883 -0.03(-0.19%)
Sep 06, 2017 17.35 17.45 17.32 17.44 110,403 +0.09(+0.54%)
Sep 05, 2017 17.38 17.53 17.32 17.34 178,913 -0.01(-0.08%)
Sep 01, 2017 17.40 17.45 17.36 17.36 55,708 -0.07(-0.42%)
Aug 31, 2017 17.41 17.48 17.41 17.43 89,472 +0.01(+0.08%)
Aug 30, 2017 17.31 17.43 17.26 17.42 115,548 +0.09(+0.54%)
Aug 29, 2017 17.18 17.38 17.16 17.32 138,637 +0.09(+0.50%)
Aug 28, 2017 17.28 17.29 17.18 17.24 100,636 -0.01(-0.04%)
Aug 25, 2017 17.20 17.28 17.18 17.24 48,884 +0.06(+0.35%)
Aug 24, 2017 17.21 17.23 17.16 17.18 66,647 -0.01(-0.04%)
Aug 23, 2017 17.14 17.24 17.14 17.19 193,913 +0.01(+0.04%)
Aug 22, 2017 16.98 17.18 16.98 17.18 73,565 +0.23(+1.34%)
Aug 21, 2017 17.06 17.08 16.93 16.96 61,937 -0.09(-0.51%)
Aug 18, 2017 16.92 17.19 16.84 17.04 100,947 +0.13(+0.79%)
Aug 17, 2017 17.06 17.10 16.88 16.91 89,934 -0.17(-1.02%)
Aug 16, 2017 17.12 17.16 17.07 17.08 156,171 -0.11(-0.62%)
Aug 15, 2017 17.22 17.30 17.11 17.19 92,711 -0.07(-0.43%)
Aug 14, 2017 17.19 17.36 17.16 17.26 113,111 +0.15(+0.90%)
Aug 11, 2017 16.66 17.12 16.46 17.11 353,683 +0.29(+1.75%)
Aug 10, 2017 17.29 17.33 16.78 16.82 467,872 -0.54(-3.12%)
Aug 09, 2017 17.52 17.57 17.31 17.36 160,733 -0.23(-1.33%)
Aug 08, 2017 17.72 17.83 17.57 17.59 116,586 -0.13(-0.75%)
Aug 07, 2017 17.78 17.85 17.68 17.72 115,124 -0.04(-0.22%)
Aug 04, 2017 17.79 17.92 17.67 17.76 127,751 -0.01(-0.07%)
Aug 03, 2017 17.76 17.87 17.74 17.78 70,098 +0.03(+0.15%)
Aug 02, 2017 17.63 17.89 17.63 17.75 104,557 +0.20(+1.13%)
Aug 01, 2017 17.89 17.95 17.49 17.55 176,913 -0.33(-1.86%)
Jul 31, 2017 17.93 18.01 17.88 17.88 66,838 -0.07(-0.41%)
Jul 28, 2017 18.10 18.10 17.94 17.96 74,617 -0.05(-0.26%)
Jul 27, 2017 17.94 18.05 17.94 18.00 194,706 +0.02(+0.11%)
Jul 26, 2017 17.94 18.08 17.92 17.98 75,812 +0.02(+0.11%)
Jul 25, 2017 17.98 18.03 17.95 17.96 59,605 -0.07(-0.37%)
Jul 24, 2017 17.93 18.00 17.86 18.03 104,315 +0.23(+1.27%)
Jul 21, 2017 17.83 17.87 17.77 17.80 98,130 -0.08(-0.45%)
Jul 20, 2017 17.96 18.00 17.79 17.88 104,951 -0.12(-0.66%)
Jul 19, 2017 17.97 18.08 17.91 18.00 76,735 +0.05(+0.26%)
Jul 18, 2017 17.97 17.97 17.82 17.96 85,308 +0.02(+0.11%)
Jul 17, 2017 17.99 17.99 17.88 17.94 82,441 -0.05(-0.28%)
Jul 14, 2017 17.82 18.00 17.82 17.99 39,816 +0.17(+0.95%)
Jul 13, 2017 17.92 18.03 17.79 17.82 62,951 -0.13(-0.74%)
Jul 12, 2017 17.96 18.04 17.95 17.95 80,989 +0.02(+0.11%)
Jul 11, 2017 17.87 17.97 17.87 17.93 52,957 +0.01(+0.07%)
Jul 10, 2017 17.84 17.92 17.80 17.92 61,049 +0.08(+0.44%)
Jul 07, 2017 17.81 17.86 17.79 17.84 66,208 +0.09(+0.48%)
Jul 06, 2017 17.77 17.84 17.69 17.75 76,767 +0.01(+0.04%)
Jul 05, 2017 17.67 17.78 17.67 17.75 59,035 +0.04(+0.22%)
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.