Home > Quotes > PKO > Historical Prices

Pimco Income Opportunity Fund Historical Stock Prices

PKO 
$27.57
*  
0.245
  negative  
0.88%
Get PKO Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE

Community Rating:
View:    PKO After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  27.54  27.85  27.42  27.57 62,779
06/18/2013 27.8 27.89 27.55 27.815 51,671
06/17/2013 27.82 28.02 27.691 27.79 70,080
06/14/2013 27.85 28.139 27.48 27.55 82,722
06/13/2013 26.63 27.78 26.5 27.72 202,985
06/12/2013 27.71 27.92 26.711 26.88 406,261
06/11/2013 28 28.25 27.53 27.8 231,695
06/10/2013 29.77 29.77 28.86 28.86 97,157
06/07/2013 29.77 30.06 29.68 29.81 100,613
06/06/2013 29.16 29.82 29.05 29.77 75,241
06/05/2013 28.84 29.23 28.84 29.03 113,911
06/04/2013 28.55 28.94 28.02 28.83 155,023
06/03/2013 29.6 29.638 28.57 28.69 269,976
05/31/2013 29.85 30 29.4 29.65 141,886
05/30/2013 29.14 30.1 29.12 29.78 157,386
05/29/2013 29.64 29.8 28.95 29.49 288,965
05/28/2013 31.02 31.02 29.62 29.7 269,452
05/24/2013 30.85 31.01 30.81 30.82 51,687
05/23/2013 30.88 31.1 30.73 30.98 67,199
05/22/2013 30.88 31.29 30.87 30.92 107,883
05/21/2013 31.21 31.21 30.82 30.87 141,215
05/20/2013 31.53 31.79 31.31 31.32 69,240
05/17/2013 32.02 32.136 31.63 31.64 70,872
05/16/2013 31.93 32.1299 31.86 31.871 60,482
05/15/2013 32.59 32.7 32.1 32.218 76,913
05/14/2013 32.68 32.68 32.42 32.47 51,311
05/13/2013 32.8 32.8372 32.5224 32.68 48,053
05/10/2013 32.7 32.71 32.441 32.71 39,330
05/09/2013 32.67 32.67 32.58 32.648 30,132
05/08/2013 32.84 32.87 32.75 32.81 51,198
05/07/2013 32.4 32.899 32.37 32.83 82,290
05/06/2013 32.13 32.4 32.13 32.32 44,532
05/03/2013 32.39 32.45 32.2001 32.21 72,456
05/02/2013 32.3 32.489 32.257 32.36 42,950
05/01/2013 32.65 32.72 32.18 32.37 67,103
04/30/2013 32.26 32.62 32.051 32.48 96,963
04/29/2013 31.63 32.11 31.621 32.11 81,708
04/26/2013 31.46 31.71 31.45 31.71 36,938
04/25/2013 31.15 31.4466 31.1 31.44 46,537
04/24/2013 31.15 31.15 30.98 31.1 53,372
04/23/2013 31.1 31.1399 30.985 31.05 43,882
04/22/2013 30.98 31.09 30.86 30.97 29,566
04/19/2013 30.93 30.9999 30.7265 30.84 20,525
04/18/2013 30.82 30.85 30.6501 30.76 23,500
04/17/2013 30.82 30.9299 30.7 30.89 30,977
04/16/2013 30.87 31.0099 30.65 30.95 30,823
04/15/2013 30.92 30.945 30.63 30.72 50,415
04/12/2013 30.81 30.9299 30.6401 30.92 27,261
04/11/2013 31.07 31.08 30.63 30.64 52,830
04/10/2013 31.1 31.1 30.91 31 34,168
04/09/2013 31.04 31.0499 30.869 30.97 31,570
04/08/2013 31.09 31.09 30.88 31.05 43,091
04/05/2013 31 31.01 30.76 31.01 61,024
04/04/2013 30.69 31.02 30.521 30.72 70,415
04/03/2013 30.86 30.9899 30.51 30.6 41,450
04/02/2013 30.94 31.15 30.6701 30.98 35,961
04/01/2013 31.09 31.13 30.62 30.9 41,650
03/28/2013 30.51 31.05 30.51 30.91 72,013
03/27/2013 30.84 30.84 30.56 30.62 36,075
03/26/2013 30.48 30.8 30.48 30.71 64,728
03/25/2013 30.54 30.64 30.3 30.51 40,939
03/22/2013 30.59 30.59 30.15 30.38 49,117
03/21/2013 30.39 30.57 30.36 30.49 42,340
03/20/2013 30.36 30.59 30.23 30.54 43,054
03/19/2013 30.07 30.3 30.07 30.19 42,084
03/18/2013 29.93 30.1861 29.72 30.06 68,538
03/15/2013 30.36 30.5 29.47 29.93 300,301
03/14/2013 31.05 31.0896 30.33 30.3578 93,417
03/13/2013 31.39 31.39 30.59 30.81 80,417
03/12/2013 31.54 31.54 31.07 31.14 67,002
03/11/2013 31.55 31.55 31.34 31.52 35,276
03/08/2013 31.58 31.58 31.27 31.4 50,042
03/07/2013 31.41 31.61 31.35 31.5 45,566
03/06/2013 31.42 31.67 31.36 31.52 62,726
03/05/2013 31.6 31.76 31.4 31.5 65,620
03/04/2013 31.6 31.7 31.54 31.54 67,315
03/01/2013 31.57 31.57 31.32 31.57 50,952
02/28/2013 31.35 31.54 31.27 31.45 27,162
02/27/2013 31.26 31.63 31.2 31.27 72,823
02/26/2013 31.47 31.56 31.09 31.31 56,248
02/25/2013 31.22 31.28 31.07 31.27 39,610
02/22/2013 31.16 31.16 30.88 31.07 58,230
02/21/2013 30.99 31 30.72 30.91 38,776
02/20/2013 31.03 31.03 30.57 30.84 50,645
02/19/2013 31.04 31.04 30.65 30.84 54,085
02/15/2013 30.69 30.9499 30.65 30.83 60,482
02/14/2013 30.75 31.0899 30.5501 30.96 78,478
02/13/2013 30.32 30.69 30.32 30.69 31,007
02/12/2013 30.45 30.45 30.24 30.4 22,396
02/11/2013 30.33 30.5 30.31 30.5 51,279
02/08/2013 30.35 30.5 30.33 30.48 34,551
02/07/2013 30.35 30.4 30.14 30.37 57,352
02/06/2013 30.4 30.439 30.22 30.43 76,408
02/05/2013 30.15 30.39 30.03 30.39 69,856
02/04/2013 29.97 30.23 29.96 30.14 95,078
02/01/2013 29.98 30 29.9201 29.98 34,419
01/31/2013 29.86 30 29.86 30 26,180
01/30/2013 29.88 29.99 29.76 29.96 59,429
01/29/2013 29.92 29.99 29.85 29.89 37,140
01/28/2013 29.86 29.98 29.77 29.88 73,758
01/25/2013 30.02 30.09 29.9318 30 47,011
01/24/2013 30.11 30.2 30.078 30.14 62,002
01/23/2013 30.31 30.31 30.15 30.2 46,099
01/22/2013 30.33 30.4 30.16 30.29 75,732
01/18/2013 30.48 30.63 30.341 30.48 78,294
01/17/2013 30.38 30.48 30.14 30.39 51,342
01/16/2013 29.97 30.29 29.97 30.29 58,405
01/15/2013 30.05 30.19 29.96 30.11 53,407
01/14/2013 29.86 30.22 29.86 30.1 47,550
01/11/2013 29.98 30.171 29.8314 29.9 33,915
01/10/2013 30 30.238 29.84 30.08 55,970
01/09/2013 29.92 30.24 29.75 30.18 49,313
01/08/2013 29.54 30.0704 29.52 30.07 38,126
01/07/2013 29.64 29.81 29.542 29.66 46,636
01/04/2013 29.46 29.6796 29.42 29.51 62,546
01/03/2013 30.01 30.1799 29.48 29.59 127,468
01/02/2013 29.63 30.24 29.5001 30.24 88,977
12/31/2012 29.15 29.56 29.1 29.12 46,422
12/28/2012 29.36 29.38 29.11 29.26 43,849
12/27/2012 29.04 29.47 28.79 29.4 50,209
12/26/2012 28.9 29.14 28.77 29.04 69,360
12/24/2012 29.13 29.36 29.13 29.25 38,808
12/21/2012 28.76 29.16 28.76 29.13 50,914
12/20/2012 29.27 29.38 29.1624 29.24 56,139
12/19/2012 29.23 29.38 29.16 29.31 59,436
12/18/2012 29 29.189 28.93 28.95 77,637
12/17/2012 29.04 29.14 28.9501 29 57,016
12/14/2012 29.05 29.13 28.92 29.08 34,411
12/13/2012 28.82 29.14 28.76 29.14 43,258
12/12/2012 28.6 28.93 28.58 28.88 49,043
12/11/2012 28.83 28.99 28.42 28.66 88,209
12/10/2012 28.82 29.21 28.8142 29.0358 51,765
12/07/2012 28.89 28.99 28.77 28.88 51,367
12/06/2012 28.97 29.0799 28.87 28.94 60,922
12/05/2012 29.21 29.34 29.1201 29.14 44,782
12/04/2012 29.26 29.48 29.24 29.31 51,344
12/03/2012 29.35 29.538 29.2 29.41 66,245
11/30/2012 29.42 29.58 29.24 29.4 41,330
11/29/2012 29.6 29.66 29.3101 29.66 57,730
11/28/2012 29.07 29.9 29.07 29.53 88,323
11/27/2012 29.07 29.407 29.07 29.2 76,732
11/26/2012 29.17 29.23 29 29.18 78,448
11/23/2012 28.72 29.15 28.72 28.98 18,486
11/21/2012 28.73 29.23 28.72 28.72 50,189
11/20/2012 28.85 29 28.7115 28.86 39,302
11/19/2012 29.19 29.33 28.69 29.02 75,130
11/16/2012 28 29.369 27.97 29 91,979
11/15/2012 27.56 28.24 27.56 28 238,392
11/14/2012 29.02 29.1 27.54 27.86 391,097
11/13/2012 29.26 29.4 29.1 29.1328 58,853
11/12/2012 29.49 29.53 29.31 29.45 20,312
11/09/2012 29.4 29.47 29.22 29.35 42,597
11/08/2012 29.48 29.69 29.417 29.52 42,059
11/07/2012 29.74 29.89 29.65 29.78 41,654
11/06/2012 29.67 29.95 29.66 29.76 32,842
11/05/2012 30 30.0199 29.68 29.72 41,549
11/02/2012 30.13 30.13 29.83 29.86 40,942
11/01/2012 29.97 30.24 29.89 30.047 46,645
10/31/2012 29.7 29.93 29.61 29.85 52,310
10/26/2012 29.63 29.85 29.45 29.77 82,425
10/25/2012 29.55 29.65 29.2801 29.58 54,229
10/24/2012 29.3 29.71 29.2 29.4756 67,159
10/23/2012 29.11 29.31 29 29.31 60,970
10/22/2012 29.11 29.36 29.1 29.23 95,612
10/19/2012 29.19 29.24 28.929 29.18 67,449
10/18/2012 29.4 29.53 29.3 29.3 36,285
10/17/2012 29.36 29.605 29.36 29.5 39,398
10/16/2012 29.6 29.85 29.42 29.45 69,907
10/15/2012 29.8 29.89 29.56 29.73 76,172
10/12/2012 29.46 29.87 29.3535 29.74 79,512
10/11/2012 28.51 29.45 28.49 29.31 130,806
10/10/2012 29.3 29.34 28.44 28.53 265,441
10/09/2012 30.28 30.28 29.57 29.59 198,459
10/08/2012 30.48 30.6 30.32 30.6 54,987
10/05/2012 30.23 30.59 30.21 30.57 49,058
10/04/2012 30.17 30.3 30.1517 30.21 67,610
10/03/2012 30.22 30.3299 30.17 30.21 58,241
10/02/2012 30.21 30.47 30.21 30.3 41,515
10/01/2012 30.11 30.43 30.11 30.32 49,171
09/28/2012 30.05 30.31 30.05 30.23 33,269
09/27/2012 30.13 30.3 30.11 30.11 44,782
09/26/2012 30.11 30.36 30.11 30.23 42,654
09/25/2012 30.44 30.5085 30.11 30.21 55,088
09/24/2012 30.29 30.61 30.11 30.56 37,168
09/21/2012 30.23 30.36 30.06 30.26 30,058
09/20/2012 30.4 30.4 30.15 30.16 42,841
09/19/2012 30.45 30.45 30.2 30.41 65,216
09/18/2012 30.38 30.57 30.2416 30.49 65,118
09/17/2012 30.06 30.51 30.06 30.29 51,458
09/14/2012 29.95 30.13 29.95 30.1 37,604
09/13/2012 29.55 30.42 29.5 29.9 75,492
09/12/2012 29.71 30.02 29.37 29.7 54,601
09/11/2012 29.35 30.04 29.32 30.04 65,351
09/10/2012 29.1 29.49 29.1 29.38 78,388
09/07/2012 29.04 29.2 28.96 29.18 64,131
09/06/2012 28.99 29.1 28.98 29.1 48,515
09/05/2012 29 29.08 28.92 29.04 34,562
09/04/2012 28.92 29.05 28.78 29.04 56,403
08/31/2012 28.93 29.06 28.77 28.96 60,704
08/30/2012 28.94 29.0792 28.91 28.95 36,330
08/29/2012 28.99 29 28.9 28.99 23,754
08/28/2012 28.89 29.05 28.89 28.94 32,707
08/27/2012 28.86 29.04 28.86 28.97 33,141
08/24/2012 28.74 28.94 28.74 28.88 38,892
08/23/2012 28.63 28.96 28.63 28.82 37,498
08/22/2012 28.67 28.8899 28.67 28.73 103,951
08/21/2012 28.97 29.1 28.8244 28.85 52,305
08/20/2012 29.04 29.05 28.8501 29.0199 55,979
08/17/2012 28.73 29.04 28.73 28.97 40,420
08/16/2012 28.82 28.88 28.6 28.8599 60,390
08/15/2012 28.47 28.87 28.46 28.726 70,685
08/14/2012 28.55 28.5565 28.3 28.5 58,758
08/13/2012 28.62 28.76 28.6 28.67 33,281
08/10/2012 28.68 28.96 28.6 28.6928 63,962
08/09/2012 28.83 28.86 28.68 28.76 60,602
08/08/2012 28.65 29.05 28.61 29 65,238
08/07/2012 28.74 28.8399 28.61 28.77 70,210
08/06/2012 28.73 28.82 28.63 28.82 55,119
08/03/2012 28.69 28.8 28.65 28.68 39,344
08/02/2012 28.73 28.8 28.6 28.75 52,057
08/01/2012 28.83 28.84 28.55 28.55 23,130
07/31/2012 28.49 28.8 28.49 28.6138 87,727
07/30/2012 28.82 28.82 28.48 28.481 66,216
07/27/2012 28.41 28.67 28.41 28.61 147,672
07/26/2012 28.3 28.56 28.27 28.37 63,690
07/25/2012 28.25 28.3 28.1401 28.3 52,770
07/24/2012 28.22 28.3266 28.1 28.25 33,768
07/23/2012 27.93 28.32 27.92 28.3 70,773
07/20/2012 28.02 28.02 27.78 28 41,144
07/19/2012 28 28.1 27.91 28.0285 31,680
07/18/2012 27.82 27.98 27.82 27.98 25,656
07/17/2012 27.8 27.93 27.66 27.89 30,730
07/16/2012 27.75 27.92 27.74 27.81 47,101
07/13/2012 27.71 27.89 27.71 27.82 46,413
07/12/2012 27.58 27.85 27.52 27.85 41,328
07/11/2012 27.51 27.94 27.51 27.77 26,518
07/10/2012 27.64 27.65 27.43 27.63 60,029
07/09/2012 27.41 27.88 27.2835 27.7299 78,995
07/06/2012 27.26 27.5 27.22 27.42 34,373
07/05/2012 27.34 27.4288 27.27 27.2701 68,318
07/03/2012 27.16 27.33 27.16 27.32 25,215
07/02/2012 26.93 27.18 26.88 27.16 55,855
06/29/2012 26.89 26.95 26.86 26.88 35,728
06/28/2012 26.67 26.8999 26.62 26.86 48,090
06/27/2012 26.78 26.78 26.5 26.76 42,856
06/26/2012 26.41 26.75 26.41 26.67 72,093
06/25/2012 26.41 26.62 26.3 26.5 49,390
06/22/2012 26.46 26.49 26.34 26.45 39,606
06/21/2012 26.36 26.52 26.32 26.46 69,834
06/20/2012 26.35 26.35 26.17 26.26 91,941
06/19/2012 26.33 26.48 26.31 26.3834 44,928
06/18/2012 26.27 26.41 26.21 26.41 60,996
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.