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 (%)
Nov 30, 2009 5.954 5.954 5.901 5.914 75,033 -0.01(-0.12%)
Nov 27, 2009 5.896 5.937 5.868 5.921 127,216 -0.04(-0.74%)
Nov 25, 2009 5.979 5.998 5.957 5.965 283,015 +0.04(+0.61%)
Nov 24, 2009 5.901 6.018 5.876 5.929 1,094,923 +0.02(+0.38%)
Nov 23, 2009 6.012 6.015 5.904 5.907 179,176 -0.05(-0.84%)
Nov 20, 2009 5.996 6.029 5.935 5.957 397,506 -0.04(-0.69%)
Nov 19, 2009 6.054 6.054 5.998 5.998 297,135 -0.04(-0.64%)
Nov 18, 2009 6.040 6.059 5.990 6.037 434,129 +0.03(+0.46%)
Nov 17, 2009 6.054 6.054 6.009 6.009 167,785 -0.02(-0.37%)
Nov 16, 2009 6.073 6.076 6.004 6.032 194,855 +0.01(+0.14%)
Nov 13, 2009 5.998 6.054 5.990 6.023 802,595 +0.04(+0.65%)
Nov 12, 2009 6.015 6.057 5.971 5.985 210,692 -0.03(-0.51%)
Nov 11, 2009 6.082 6.082 5.996 6.015 406,897 -0.02(-0.28%)
Nov 10, 2009 6.001 6.076 5.976 6.032 333,567 +0.01(+0.14%)
Nov 09, 2009 6.065 6.090 5.996 6.023 289,360 -0.06(-0.96%)
Nov 06, 2009 6.054 6.134 6.054 6.082 658,833 -0.01(-0.18%)
Nov 05, 2009 6.029 6.093 5.985 6.093 381,318 +0.07(+1.24%)
Nov 04, 2009 5.946 6.112 5.932 6.018 345,413 +0.10(+1.73%)
Nov 03, 2009 5.904 5.943 5.835 5.915 178,656 -0.01(-0.19%)
Nov 02, 2009 5.804 5.943 5.804 5.926 144,249 +0.09(+1.47%)
Oct 30, 2009 5.907 5.943 5.821 5.840 240,750 -0.05(-0.80%)
Oct 29, 2009 5.846 5.957 5.838 5.888 292,313 +0.11(+1.82%)
Oct 28, 2009 6.106 6.106 5.768 5.782 251,257 -0.16(-2.61%)
Oct 27, 2009 6.026 6.029 5.921 5.937 362,496 -0.09(-1.43%)
Oct 26, 2009 6.012 6.034 5.972 6.023 129,342 +0.03(+0.51%)
Oct 23, 2009 6.021 6.036 5.990 5.993 172,055 +0.01(+0.19%)
Oct 22, 2009 5.879 5.984 5.879 5.982 176,018 +0.10(+1.70%)
Oct 21, 2009 5.854 5.940 5.785 5.882 351,451 +0.06(+1.00%)
Oct 20, 2009 5.842 5.932 5.821 5.824 184,398 +0.02(+0.38%)
Oct 19, 2009 5.738 5.810 5.716 5.802 188,546 +0.10(+1.80%)
Oct 16, 2009 5.694 5.732 5.605 5.699 490,377 -0.02(-0.44%)
Oct 15, 2009 5.874 5.888 5.702 5.724 395,261 -0.19(-3.14%)
Oct 14, 2009 5.924 5.965 5.901 5.910 157,820 -0.01(-0.25%)
Oct 13, 2009 6.009 6.032 5.893 5.925 143,992 -0.10(-1.64%)
Oct 12, 2009 6.082 6.096 6.012 6.023 123,286 -0.06(-1.00%)
Oct 09, 2009 6.120 6.165 6.054 6.084 124,603 -0.05(-0.81%)
Oct 08, 2009 6.137 6.137 6.090 6.134 150,984 -0.01(-0.18%)
Oct 07, 2009 6.026 6.165 6.026 6.145 208,559 +0.08(+1.28%)
Oct 06, 2009 6.012 6.104 6.004 6.068 195,284 +0.06(+0.92%)
Oct 05, 2009 5.904 6.043 5.876 6.012 224,465 +0.05(+0.78%)
Oct 02, 2009 5.929 6.015 5.846 5.966 190,491 -0.00(-0.08%)
Oct 01, 2009 6.079 6.079 5.818 5.971 203,376 -0.10(-1.64%)
Sep 30, 2009 5.985 6.070 5.971 6.070 141,412 +0.08(+1.27%)
Sep 29, 2009 5.926 6.004 5.921 5.995 88,070 +0.04(+0.73%)
Sep 28, 2009 5.951 5.951 5.890 5.951 63,220 +0.06(+1.03%)
Sep 25, 2009 5.890 5.921 5.852 5.890 136,842 +0.01(+0.24%)
Sep 24, 2009 5.957 5.971 5.876 5.876 180,237 -0.05(-0.84%)
Sep 23, 2009 5.904 5.943 5.874 5.926 125,213 +0.04(+0.74%)
Sep 22, 2009 5.921 5.954 5.879 5.883 202,145 +0.01(+0.13%)
Sep 21, 2009 5.943 5.943 5.852 5.875 123,853 -0.06(-1.05%)
Sep 18, 2009 5.896 6.140 5.865 5.937 276,962 +0.08(+1.37%)
Sep 17, 2009 5.818 5.904 5.818 5.857 233,557 -0.01(-0.09%)
Sep 16, 2009 5.843 5.946 5.818 5.863 465,790 +0.03(+0.56%)
Sep 15, 2009 5.782 5.843 5.738 5.830 265,705 +0.01(+0.10%)
Sep 14, 2009 5.666 5.824 5.666 5.824 250,932 +0.12(+2.04%)
Sep 11, 2009 5.749 5.777 5.627 5.707 413,679 -0.11(-1.90%)
Sep 10, 2009 5.735 5.838 5.696 5.818 239,603 +0.05(+0.91%)
Sep 09, 2009 5.719 5.818 5.683 5.766 149,861 +0.02(+0.34%)
Sep 08, 2009 5.669 5.746 5.644 5.746 246,796 +0.12(+2.06%)
Sep 04, 2009 5.544 5.633 5.544 5.630 86,435 +0.07(+1.26%)
Sep 03, 2009 5.550 5.594 5.538 5.561 118,994 -0.01(-0.15%)
Sep 02, 2009 5.569 5.588 5.472 5.569 155,892 +0.00(+0.00%)
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.