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, 2018 19.17 19.25 19.01 19.02 92,445 -0.28(-1.43%)
Apr 27, 2018 19.37 19.41 19.25 19.30 58,571 -0.11(-0.58%)
Apr 26, 2018 19.42 19.48 19.31 19.41 363,885 +0.09(+0.44%)
Apr 25, 2018 19.27 19.42 19.17 19.32 81,007 +0.07(+0.37%)
Apr 24, 2018 19.29 19.33 19.20 19.25 86,394 -0.01(-0.07%)
Apr 23, 2018 19.16 19.30 19.10 19.27 235,428 +0.14(+0.74%)
Apr 20, 2018 19.14 19.20 19.05 19.13 35,022 +0.03(+0.15%)
Apr 19, 2018 19.12 19.15 19.05 19.10 32,660 -0.04(-0.19%)
Apr 18, 2018 18.89 19.16 18.89 19.13 70,461 +0.17(+0.90%)
Apr 17, 2018 18.91 19.07 18.87 18.96 52,758 +0.08(+0.45%)
Apr 16, 2018 18.79 18.88 18.74 18.88 40,542 +0.16(+0.83%)
Apr 13, 2018 18.83 18.83 18.57 18.72 67,419 -0.15(-0.79%)
Apr 12, 2018 19.09 19.12 18.71 18.87 68,115 -0.22(-1.15%)
Apr 11, 2018 19.03 19.10 18.98 19.09 42,112 +0.00(+0.00%)
Apr 10, 2018 19.07 19.13 18.92 19.09 226,531 +0.04(+0.22%)
Apr 09, 2018 19.10 19.10 18.94 19.05 82,545 +0.06(+0.30%)
Apr 06, 2018 18.88 19.06 18.84 18.99 71,905 +0.09(+0.48%)
Apr 05, 2018 18.77 18.91 18.65 18.90 75,529 +0.18(+0.94%)
Apr 04, 2018 18.37 18.74 18.37 18.72 80,853 +0.12(+0.64%)
Apr 03, 2018 18.45 18.68 18.44 18.60 93,280 +0.12(+0.65%)
Apr 02, 2018 18.29 18.57 18.25 18.48 90,065 +0.08(+0.42%)
Mar 29, 2018 18.41 18.41 18.41 0 -0.05(-0.27%)
Mar 28, 2018 18.41 18.53 18.25 18.46 113,637 +0.06(+0.31%)
Mar 27, 2018 18.37 18.46 18.21 18.40 83,331 +0.14(+0.77%)
Mar 26, 2018 18.23 18.36 18.16 18.26 38,282 +0.23(+1.29%)
Mar 23, 2018 18.03 18.33 17.98 18.03 46,389 +0.09(+0.51%)
Mar 22, 2018 18.15 18.39 17.85 17.94 57,638 -0.23(-1.25%)
Mar 21, 2018 18.25 18.39 18.16 18.16 52,021 -0.09(-0.49%)
Mar 20, 2018 18.25 18.25 18.14 18.25 69,110 +0.03(+0.15%)
Mar 19, 2018 18.37 18.41 18.19 18.22 78,520 -0.16(-0.88%)
Mar 16, 2018 18.27 18.39 18.27 18.39 60,649 +0.15(+0.81%)
Mar 15, 2018 18.29 18.29 18.17 18.24 28,517 -0.01(-0.06%)
Mar 14, 2018 18.32 18.32 18.14 18.25 38,899 -0.03(-0.17%)
Mar 13, 2018 18.25 18.28 18.14 18.28 136,340 +0.06(+0.35%)
Mar 12, 2018 18.25 18.25 18.14 18.22 45,984 -0.03(-0.15%)
Mar 09, 2018 18.18 18.25 18.08 18.25 61,233 +0.24(+1.33%)
Mar 08, 2018 18.11 18.11 17.97 18.01 63,033 +0.01(+0.08%)
Mar 07, 2018 18.02 17.91 17.99 57,627 -0.02(-0.12%)
Mar 06, 2018 18.01 17.73 18.01 60,407 +0.24(+1.37%)
Mar 05, 2018 17.80 17.81 17.71 17.77 61,507 +0.00(+0.00%)
Mar 02, 2018 17.71 17.77 17.69 17.77 59,048 +0.10(+0.59%)
Mar 01, 2018 17.75 17.76 17.64 17.66 72,415 -0.01(-0.04%)
Feb 28, 2018 17.76 17.76 17.64 17.67 74,912 -0.05(-0.28%)
Feb 27, 2018 17.62 17.78 17.62 17.72 103,568 +0.05(+0.28%)
Feb 26, 2018 17.66 17.72 17.64 17.67 87,735 +0.02(+0.12%)
Feb 23, 2018 17.64 17.71 17.55 17.65 69,607 +0.04(+0.24%)
Feb 22, 2018 17.64 17.64 17.64 17.61 77,796 +0.03(+0.20%)
Feb 21, 2018 17.58 17.66 17.53 17.57 61,453 +0.04(+0.24%)
Feb 20, 2018 17.48 17.56 17.46 17.53 85,813 +0.06(+0.32%)
Feb 16, 2018 17.48 17.48 17.48 0 -0.01(-0.08%)
Feb 15, 2018 17.66 17.66 17.38 17.49 76,264 -0.06(-0.36%)
Feb 14, 2018 17.64 17.64 17.32 17.55 100,818 +0.12(+0.68%)
Feb 13, 2018 17.50 17.58 17.42 17.43 140,125 +0.03(+0.20%)
Feb 12, 2018 17.29 17.51 17.29 17.40 92,960 +0.12(+0.69%)
Feb 09, 2018 17.57 17.57 17.15 17.28 153,567 -0.17(-1.00%)
Feb 08, 2018 17.64 17.74 17.38 17.46 113,739 -0.26(-1.49%)
Feb 07, 2018 17.47 17.73 17.47 17.72 83,121 +0.25(+1.43%)
Feb 06, 2018 17.05 17.52 16.98 17.47 122,595 +0.12(+0.69%)
Feb 05, 2018 17.65 17.67 17.23 17.35 132,074 -0.36(-2.01%)
Feb 02, 2018 17.84 17.89 17.70 17.70 130,742 -0.20(-1.12%)
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.