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, 2020 18.02 18.02 17.84 17.90 113,850 -0.03(-0.19%)
Apr 29, 2020 17.94 18.00 17.74 17.93 100,791 +0.37(+2.10%)
Apr 28, 2020 17.85 17.93 17.47 17.56 102,797 -0.12(-0.68%)
Apr 27, 2020 17.42 17.78 17.32 17.68 187,483 +0.39(+2.23%)
Apr 24, 2020 17.36 17.44 17.01 17.30 116,856 +0.12(+0.70%)
Apr 23, 2020 17.03 17.26 16.84 17.18 138,556 +0.22(+1.32%)
Apr 22, 2020 17.11 17.44 16.80 16.95 187,697 +0.27(+1.59%)
Apr 21, 2020 16.63 16.81 16.38 16.69 134,425 -0.15(-0.92%)
Apr 20, 2020 17.18 17.54 16.67 16.84 212,005 -0.36(-2.10%)
Apr 17, 2020 17.42 17.67 17.20 17.20 186,993 +0.33(+1.98%)
Apr 16, 2020 17.31 17.40 16.75 16.87 275,503 -0.65(-3.72%)
Apr 15, 2020 17.69 17.92 17.42 17.52 98,608 -0.39(-2.16%)
Apr 14, 2020 18.28 18.68 17.30 17.90 184,076 -0.20(-1.09%)
Apr 13, 2020 18.45 18.68 17.86 18.10 199,786 -0.81(-4.27%)
Apr 09, 2020 18.50 19.82 18.25 18.91 245,479 +0.90(+5.00%)
Apr 08, 2020 16.84 18.11 16.71 18.01 278,842 +1.41(+8.51%)
Apr 07, 2020 16.22 17.07 16.06 16.60 285,346 +0.47(+2.90%)
Apr 06, 2020 15.76 16.57 15.56 16.13 238,666 +0.61(+3.95%)
Apr 03, 2020 16.27 16.48 14.93 15.52 219,722 -0.68(-4.20%)
Apr 02, 2020 15.76 16.54 15.69 16.20 143,188 +0.56(+3.59%)
Apr 01, 2020 16.74 16.99 15.26 15.63 220,867 -1.55(-9.01%)
Mar 31, 2020 16.83 17.18 16.82 17.18 158,212 +0.17(+1.00%)
Mar 30, 2020 16.51 17.34 16.30 17.01 261,771 +0.37(+2.20%)
Mar 27, 2020 16.71 16.74 16.18 16.65 112,036 -0.14(-0.86%)
Mar 26, 2020 15.76 17.30 15.76 16.79 324,362 +0.81(+5.06%)
Mar 25, 2020 15.36 16.66 15.04 15.98 261,745 +0.66(+4.33%)
Mar 24, 2020 14.51 15.50 14.51 15.32 197,098 +1.11(+7.78%)
Mar 23, 2020 14.66 14.78 13.01 14.21 317,159 -0.80(-5.33%)
Mar 20, 2020 15.30 15.91 14.55 15.01 354,918 +0.47(+3.22%)
Mar 19, 2020 12.49 14.88 11.46 14.55 562,818 +2.07(+16.56%)
Mar 18, 2020 15.90 15.90 11.81 12.48 674,752 -4.38(-25.98%)
Mar 17, 2020 16.93 17.01 15.74 16.86 286,028 -0.22(-1.30%)
Mar 16, 2020 15.39 17.80 15.32 17.08 306,487 -2.15(-11.19%)
Mar 13, 2020 19.25 19.56 17.03 19.23 296,490 +1.62(+9.23%)
Mar 12, 2020 16.68 18.46 15.09 17.61 478,839 -2.29(-11.50%)
Mar 11, 2020 20.89 21.01 19.66 19.90 215,280 -1.39(-6.51%)
Mar 10, 2020 21.31 21.46 20.78 21.28 139,623 +0.56(+2.69%)
Mar 09, 2020 21.41 21.47 20.68 20.73 197,576 -1.66(-7.43%)
Mar 06, 2020 21.91 22.54 21.91 22.39 200,661 -0.28(-1.23%)
Mar 05, 2020 22.63 23.01 22.48 22.67 169,052 -0.59(-2.54%)
Mar 04, 2020 22.79 23.26 22.63 23.26 97,049 +0.64(+2.84%)
Mar 03, 2020 23.18 23.19 22.55 22.62 213,626 -0.40(-1.72%)
Mar 02, 2020 21.76 23.01 21.57 23.01 308,457 +1.56(+7.28%)
Feb 28, 2020 21.95 22.03 20.85 21.45 443,374 -1.35(-5.92%)
Feb 27, 2020 23.51 23.64 22.47 22.80 317,466 -1.24(-5.16%)
Feb 26, 2020 23.52 24.07 23.28 24.04 194,673 +0.49(+2.08%)
Feb 25, 2020 24.02 24.09 23.40 23.55 217,237 -0.44(-1.83%)
Feb 24, 2020 24.13 24.13 23.79 23.99 121,240 -0.26(-1.08%)
Feb 21, 2020 24.17 24.25 24.16 24.25 48,921 +0.07(+0.28%)
Feb 20, 2020 24.06 24.19 23.98 24.19 61,090 +0.13(+0.53%)
Feb 19, 2020 23.90 24.09 23.90 24.06 54,060 +0.12(+0.49%)
Feb 18, 2020 23.91 23.94 23.86 23.94 52,095 +0.03(+0.11%)
Feb 14, 2020 23.87 23.92 23.85 23.92 38,142 +0.07(+0.28%)
Feb 13, 2020 23.81 23.87 23.81 23.85 157,852 +0.10(+0.43%)
Feb 12, 2020 23.92 23.94 23.75 23.75 73,515 -0.07(-0.28%)
Feb 11, 2020 23.83 23.83 23.78 23.82 62,808 +0.02(+0.07%)
Feb 10, 2020 23.82 23.82 23.77 23.80 71,377 +0.07(+0.28%)
Feb 07, 2020 23.66 23.77 23.63 23.73 105,538 +0.09(+0.39%)
Feb 06, 2020 23.83 23.88 23.63 23.64 101,174 -0.11(-0.46%)
Feb 05, 2020 23.73 23.86 23.70 23.75 77,203 +0.05(+0.21%)
Feb 04, 2020 23.72 23.80 23.66 23.70 96,340 +0.08(+0.32%)
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.