Pimco Income Opportunity Fund Historical Stock Prices

PKO 
$26.37
*  
0.05
0.19%
Get PKO Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading PKO now
Exchange: NYSE

Community Rating:
View:    PKO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.235  26.45  26.12  26.37 88,761
05/26/2015 26.45 26.45 26.2 26.32 34,814
05/22/2015 26.3 26.43 26.3 26.39 14,320
05/21/2015 26.35 26.41 26.3 26.3199 17,277
05/20/2015 26.26 26.32 26.1 26.26 29,463
05/19/2015 26.26 26.33 26.14 26.25 45,306
05/18/2015 26.3 26.43 26.13 26.26 38,112
05/15/2015 26.21 26.48 26.21 26.333 41,650
05/14/2015 26.15 26.39 26.15 26.23 29,630
05/13/2015 26.25 26.26 26.11 26.14 29,491
05/12/2015 26.31 26.63 26.1 26.11 43,905
05/11/2015 26.25 26.34 26.04 26.31 61,157
05/08/2015 26.4 26.4 26.19 26.23 34,082
05/07/2015 26.07 26.3 26.0625 26.213 31,258
05/06/2015 26.25 26.49 26.25 26.28 44,364
05/05/2015 26.61 26.77 26.26 26.26 51,235
05/04/2015 26.54 26.9799 26.54 26.72 47,769
05/01/2015 26.48 26.53 26.41 26.51 41,562
04/30/2015 26.3 26.42 26.26 26.39 35,458
04/29/2015 26.34 26.34 26.23 26.3 37,432
04/28/2015 26.21 26.4 26.16 26.33 32,962
04/27/2015 26.19 26.3 26.1 26.11 32,310
04/24/2015 26.13 26.13 26.06 26.09 17,965
04/23/2015 26.13 26.18 26 26.0763 35,006
04/22/2015 26.15 26.15 25.9801 26.06 37,222
04/21/2015 26.1 26.1 25.9827 26.06 27,754
04/20/2015 26.18 26.2125 26.0601 26.1 39,533
04/17/2015 26.28 26.28 26.09 26.19 37,164
04/16/2015 26.09 26.24 26.056 26.16 33,648
04/15/2015 25.91 26.1562 25.91 26.02 38,552
04/14/2015 25.87 26.026 25.81 25.86 40,959
04/13/2015 25.85 25.95 25.62 25.82 43,815
04/10/2015 25.87 25.97 25.53 25.842 50,194
04/09/2015 25.83 25.9028 25.71 25.78 65,502
04/08/2015 26 26 25.91 25.92 33,541
04/07/2015 25.99 26.17 25.91 26.03 52,598
04/06/2015 25.66 25.99 25.66 25.99 52,461
04/02/2015 25.45 25.7 25.43 25.65 45,204
04/01/2015 25.58 25.73 25.58 25.67 38,336
03/31/2015 25.47 25.62 25.36 25.55 81,377
03/30/2015 25.42 25.5 25.28 25.47 60,531
03/27/2015 25.22 25.4 25.1401 25.34 31,860
03/26/2015 25.14 25.19 25.07 25.16 21,349
03/25/2015 25.06 25.2 25 25.07 43,693
03/24/2015 25.15 25.22 25.06 25.12 68,380
03/23/2015 25.28 25.32 25.15 25.22 35,340
03/20/2015 25.32 25.42 25.07 25.27 79,259
03/19/2015 25.44 25.44 25.17 25.27 39,194
03/18/2015 25.15 25.37 25.08 25.36 28,548
03/17/2015 25.25 25.25 25 25.21 36,807
03/16/2015 25.48 25.66 25.25 25.25 37,101
03/13/2015 25.59 25.691 25.36 25.39 28,865
03/12/2015 25.63 25.69 25.462 25.54 34,842
03/11/2015 25.4 25.76 25.33 25.6 72,017
03/10/2015 25.44 25.5199 25.4 25.44 27,742
03/09/2015 25.59 25.78 25.59 25.78 32,766
03/06/2015 25.75 25.87 25.4 25.51 76,594
03/05/2015 25.75 25.95 25.59 25.87 48,767
03/04/2015 25.71 25.83 25.62 25.78 42,373
03/03/2015 25.41 25.72 25.41 25.67 106,695
03/02/2015 25.53 25.56 25.41 25.49 42,972
02/27/2015 25.45 25.51 25.3633 25.46 53,895
02/26/2015 25.47 25.49 25.33 25.41 76,270
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?