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 (%)
Oct 31, 2008 4.943 5.109 4.710 5.015 274,678 +0.33(+7.10%)
Oct 30, 2008 4.433 4.688 4.433 4.682 67,710 +0.21(+4.64%)
Oct 29, 2008 4.336 4.475 4.256 4.475 220,362 +0.22(+5.28%)
Oct 28, 2008 4.367 4.436 4.156 4.250 198,785 -0.04(-1.03%)
Oct 27, 2008 4.461 4.499 4.264 4.294 158,390 -0.21(-4.62%)
Oct 24, 2008 4.378 4.627 4.369 4.502 105,366 -0.04(-0.91%)
Oct 23, 2008 4.668 4.788 4.475 4.544 177,220 -0.10(-2.09%)
Oct 22, 2008 4.904 4.915 4.627 4.641 176,465 -0.21(-4.29%)
Oct 21, 2008 4.768 4.921 4.754 4.849 106,127 -0.07(-1.41%)
Oct 20, 2008 4.987 4.987 4.710 4.918 121,882 +0.01(+0.28%)
Oct 17, 2008 4.627 4.987 4.627 4.904 194,598 +0.07(+1.43%)
Oct 16, 2008 5.004 5.004 4.768 4.835 82,735 -0.08(-1.69%)
Oct 15, 2008 4.879 5.065 4.873 4.918 86,727 -0.03(-0.56%)
Oct 14, 2008 4.890 5.189 4.860 4.946 211,937 +0.06(+1.13%)
Oct 13, 2008 4.613 4.890 4.448 4.890 249,041 +0.47(+10.55%)
Oct 10, 2008 3.882 4.469 3.702 4.424 557,459 +0.12(+2.87%)
Oct 09, 2008 4.710 4.918 4.159 4.300 252,437 -0.33(-7.07%)
Oct 08, 2008 4.729 4.782 4.605 4.627 306,811 -0.22(-4.62%)
Oct 07, 2008 5.112 5.184 4.851 4.851 187,730 -0.13(-2.62%)
Oct 06, 2008 5.209 5.214 4.592 4.982 429,008 -0.30(-5.77%)
Oct 03, 2008 5.400 5.425 5.286 5.286 94,079 -0.11(-2.05%)
Oct 02, 2008 5.173 5.400 5.098 5.397 150,800 +0.20(+3.89%)
Oct 01, 2008 5.140 5.195 5.070 5.195 57,416 +0.01(+0.27%)
Sep 30, 2008 5.181 5.195 5.001 5.181 225,158 +0.03(+0.54%)
Sep 29, 2008 5.115 5.198 5.029 5.153 211,100 -0.20(-3.70%)
Sep 26, 2008 5.597 5.624 5.195 5.351 0 +0.05(+0.91%)
Sep 25, 2008 5.123 5.367 5.065 5.303 121,138 +0.16(+3.12%)
Sep 24, 2008 5.070 5.142 5.045 5.142 155,661 +0.12(+2.43%)
Sep 23, 2008 5.236 5.236 5.018 5.020 151,803 -0.15(-2.95%)
Sep 22, 2008 5.611 5.611 5.092 5.173 209,804 -0.37(-6.70%)
Sep 19, 2008 5.356 5.613 5.200 5.544 0 +0.45(+8.87%)
Sep 18, 2008 4.779 5.092 4.632 5.092 400,545 +0.24(+4.97%)
Sep 17, 2008 5.320 5.331 4.710 4.851 591,718 -0.48(-9.07%)
Sep 16, 2008 5.372 5.377 5.306 5.335 85,720 -0.06(-1.05%)
Sep 15, 2008 5.447 5.461 5.184 5.392 269,318 -0.15(-2.75%)
Sep 12, 2008 5.724 5.724 5.522 5.544 269,242 -0.16(-2.86%)
Sep 11, 2008 5.818 5.860 5.699 5.707 137,557 -0.15(-2.55%)
Sep 10, 2008 5.799 5.882 5.766 5.857 165,695 +0.03(+0.52%)
Sep 09, 2008 5.818 6.123 5.750 5.827 334,275 -0.02(-0.38%)
Sep 08, 2008 5.780 5.910 5.780 5.849 394,698 +0.26(+4.71%)
Sep 05, 2008 5.680 5.691 5.541 5.586 0 -0.12(-2.18%)
Sep 04, 2008 5.785 5.785 5.569 5.710 83,847 -0.09(-1.48%)
Sep 03, 2008 5.749 5.865 5.744 5.796 155,282 +0.04(+0.67%)
Sep 02, 2008 5.757 5.818 5.744 5.757 112,833 +0.03(+0.53%)
Aug 29, 2008 5.647 5.771 5.647 5.727 145,891 +0.11(+1.92%)
Aug 28, 2008 5.611 5.696 5.611 5.619 155,477 +0.04(+0.80%)
Aug 27, 2008 5.588 5.652 5.541 5.574 180,482 -0.04(-0.74%)
Aug 26, 2008 5.580 5.616 5.489 5.616 181,540 +0.07(+1.35%)
Aug 25, 2008 5.591 5.624 5.491 5.541 133,915 -0.04(-0.74%)
Aug 22, 2008 5.550 5.669 5.550 5.583 92,044 +0.01(+0.16%)
Aug 21, 2008 5.458 5.599 5.458 5.574 131,270 +0.12(+2.28%)
Aug 20, 2008 5.475 5.500 5.403 5.450 217,178 -0.05(-0.96%)
Aug 19, 2008 5.514 5.527 5.472 5.502 129,292 -0.03(-0.55%)
Aug 18, 2008 5.541 5.547 5.514 5.533 58,672 +0.00(+0.05%)
Aug 15, 2008 5.544 5.591 5.508 5.530 0 +0.00(+0.05%)
Aug 14, 2008 5.494 5.580 5.494 5.527 59,073 -0.03(-0.60%)
Aug 13, 2008 5.544 5.572 5.494 5.561 116,212 +0.02(+0.45%)
Aug 12, 2008 5.660 5.666 5.491 5.536 122,647 -0.12(-2.19%)
Aug 11, 2008 5.655 5.666 5.616 5.659 67,742 +0.00(+0.08%)
Aug 08, 2008 5.674 5.674 5.569 5.655 166,002 +0.00(+0.05%)
Aug 07, 2008 5.699 5.719 5.624 5.652 134,652 -0.10(-1.69%)
Aug 06, 2008 5.716 5.774 5.685 5.749 150,428 -0.02(-0.43%)
Aug 05, 2008 6.140 6.140 5.774 5.774 96,887 -0.08(-1.37%)
Aug 04, 2008 5.746 5.874 5.685 5.854 190,545 +0.08(+1.44%)
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.