Pimco Income Opportunity Fund Historical Stock Prices

PKO 
$25.36
*  
0.02
0.08%
Get PKO Alerts
*Delayed - data as of Mar. 30, 2015 10:17 ET  -  Find a broker to begin trading PKO now
Exchange: NYSE

Community Rating:
View:    PKO Real Time
 
 
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 27-DEC-2014 TO 27-MAR-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.
10:17  25.30  25.42  25.3347  25.36 4,292
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
02/25/2015 25.42 25.5 25.36 25.46 68,911
02/24/2015 25.4 25.53 25.35 25.5 124,847
02/23/2015 25.31 25.42 25.23 25.42 98,139
02/20/2015 25.3 25.46 25.11 25.24 61,603
02/19/2015 24.94 25.19 24.83 25.18 64,808
02/18/2015 24.87 24.88 24.76 24.88 37,177
02/17/2015 25.04 25.04 24.77 24.83 71,352
02/13/2015 25.02 25.11 24.96 24.9736 34,248
02/12/2015 24.97 24.97 24.88 24.92 38,504
02/11/2015 24.9 24.9299 24.78 24.83 43,949
02/10/2015 24.92 24.99 24.85 24.99 35,236
02/09/2015 25.07 25.15 25 25.1 36,833
02/06/2015 25 25.1499 24.96 25.01 59,746
02/05/2015 24.81 25.04 24.81 25.04 54,881
02/04/2015 24.96 25.03 24.8 24.8 48,377
02/03/2015 24.69 24.9893 24.63 24.96 61,529
02/02/2015 24.78 24.78 24.55 24.68 56,340
01/30/2015 24.81 24.8999 24.53 24.68 69,166
01/29/2015 25 25.04 24.82 24.89 67,167
01/28/2015 25.04 25.07 24.9301 25.01 55,024
01/27/2015 24.97 25.02 24.905 25.02 40,911
01/26/2015 25.1 25.114 24.92 24.98 53,249
01/23/2015 25.02 25.18 24.96 25 71,231
01/22/2015 25 25.08 24.85 25.06 76,714
01/21/2015 24.82 24.95 24.75 24.92 65,910
01/20/2015 24.66 24.76 24.52 24.75 173,065
01/16/2015 24.72 24.84 24.49 24.59 148,597
01/15/2015 24.53 24.6399 24.46 24.56 62,897
01/14/2015 24.53 24.63 24.5 24.57 58,055
01/13/2015 24.82 24.84 24.68 24.82 39,453
01/12/2015 24.7 24.76 24.6 24.73 75,802
01/09/2015 24.71 24.91 24.68 24.72 105,028
01/08/2015 25 25.03 24.67 24.71 98,322
01/07/2015 25.25 25.26 25.06 25.11 70,936
01/06/2015 24.97 25.13 24.85 25.07 66,009
01/05/2015 25.1 25.129 24.67 24.91 134,436
01/02/2015 25.19 25.31 25.02 25.26 43,804
12/31/2014 24.76 25.05 24.52 25.05 152,354
12/30/2014 25.04 25.259 24.65 24.76 246,554
12/29/2014 25.72 25.8 25.14 25.19 115,857
*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?