Pimco Income Opportunity Fund Historical Stock Prices

PKO 
$27.37
*  
0.14
0.51%
Get PKO Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading PKO now
Exchange: NYSE

Community Rating:
View:    PKO Pre-Market
 
 
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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  27.45  27.48  27.2201  27.37 46,910
11/25/2014 27.33 27.48 27.2201 27.37 46,910
11/24/2014 27.11 27.25 27.061 27.23 49,381
11/21/2014 26.93 27.08 26.83 27.04 61,852
11/20/2014 26.86 26.92 26.63 26.78 97,621
11/19/2014 26.95 27.08 26.83 26.92 72,549
11/18/2014 26.93 27.1 26.92 26.95 44,019
11/17/2014 26.98 27.08 26.9 26.92 45,192
11/14/2014 26.9 27.2 26.9 27.09 41,175
11/13/2014 27.07 27.07 26.9 26.9 43,509
11/12/2014 27.01 27.0589 26.93 26.95 42,199
11/11/2014 27.29 27.29 27.01 27.12 48,536
11/10/2014 27.42 27.42 27.159 27.19 50,395
11/07/2014 27.54 27.553 27.46 27.52 24,246
11/06/2014 27.52 27.6 27.48 27.54 45,727
11/05/2014 27.44 27.51 27.38 27.51 39,754
11/04/2014 27.3 27.48 27.29 27.37 52,675
11/03/2014 27.32 27.45 27.25 27.32 55,567
10/31/2014 27.57 27.57 27.2001 27.26 36,248
10/30/2014 27.26 27.35 27.2 27.24 42,189
10/29/2014 27.4 27.4799 27.26 27.27 38,104
10/28/2014 27.26 27.4 27.21 27.38 39,326
10/27/2014 27.2 27.355 27.2 27.29 21,089
10/24/2014 27.28 27.44 27.19 27.2 48,150
10/23/2014 27.365 27.49 27.17 27.17 28,255
10/22/2014 27.5 27.5293 27.1 27.12 45,066
10/21/2014 27.4 27.4499 27.36 27.4 43,713
10/20/2014 27.01 27.29 27.01 27.29 35,893
10/17/2014 27.15 27.27 27.003 27.1 44,525
10/16/2014 26.49 26.95 26.4 26.95 44,720
10/15/2014 27 27.01 26.13 26.58 124,409
10/14/2014 27.3 27.3 27.02 27.02 43,050
10/13/2014 27.19 27.5394 27.02 27.13 51,515
10/10/2014 27.6 27.63 27.21 27.29 79,983
10/09/2014 27.66 27.66 27.47 27.51 36,616
10/08/2014 27.74 27.878 27.6601 27.69 108,979
10/07/2014 27.7 27.85 27.63 27.7 71,263
10/06/2014 27.72 27.83 27.65 27.65 101,958
10/03/2014 27.4 27.86 27.4 27.62 186,415
10/02/2014 27.38 27.59 27.14 27.37 142,283
10/01/2014 27.63 27.67 27.25 27.5 123,936
09/30/2014 27.37 27.6599 26.86 27.59 226,509
09/29/2014 27.71 27.99 27.51 27.51 244,252
09/26/2014 27.71 28.21 27.6801 27.96 360,665
09/25/2014 28.65 28.71 28.44 28.53 88,021
09/24/2014 28.83 28.83 28.65 28.65 86,249
09/23/2014 28.9 28.94 28.77 28.81 55,971
09/22/2014 28.9 29.03 28.732 28.84 93,071
09/19/2014 28.68 28.91 28.68 28.82 137,101
09/18/2014 28.68 28.83 28.65 28.67 76,672
09/17/2014 28.35 28.6461 28.2946 28.59 80,394
09/16/2014 28.46 28.46 28.18 28.28 30,746
09/15/2014 28.6 28.6 28.2 28.36 115,374
09/12/2014 28.85 28.86 28.6 28.6 80,731
09/11/2014 29 29 28.73 29 71,100
09/10/2014 29 29 28.78 28.88 81,605
09/09/2014 29.29 29.29 29.08 29.11 76,226
09/08/2014 29.29 29.29 29.18 29.27 70,912
09/05/2014 29.01 29.18 29.01 29.18 57,621
09/04/2014 29.16 29.16 28.99 28.993 92,086
09/03/2014 29.16 29.185 28.8783 29.08 159,292
09/02/2014 29.08 29.2 28.99 29.04 53,888
08/29/2014 29.07 29.14 28.9609 29.14 71,294
08/28/2014 28.96 29.03 28.8772 29.02 54,754
08/27/2014 28.87 29 28.74 28.96 130,197
08/26/2014 28.59 28.67 28.42 28.67 57,056
08/25/2014 28.7 28.7 28.43 28.46 38,882
08/22/2014 28.7 28.7 28.42 28.56 40,910
08/21/2014 28.64 28.69 28.53 28.65 22,483
08/20/2014 28.66 28.66 28.53 28.59 37,453
08/19/2014 28.45 28.57 28.37 28.55 50,096
08/18/2014 28.48 28.5 28.3 28.38 28,295
08/15/2014 28.38 28.44 28.3 28.39 22,736
08/14/2014 28.32 28.46 28.281 28.38 40,493
08/13/2014 28.16 28.37 28.16 28.31 27,927
08/12/2014 28.02 28.1899 28.02 28.12 30,502
08/11/2014 28.02 28.18 28.01 28.15 22,593
08/08/2014 27.9 27.9399 27.8001 27.9399 35,947
08/07/2014 27.86 27.973 27.84 27.88 68,408
08/06/2014 27.72 27.989 27.61 27.9 89,611
08/05/2014 28.2 28.2499 27.6 27.83 60,425
08/04/2014 27.81 28.26 27.81 28.08 112,832
08/01/2014 28.09 28.12 27.21 27.86 170,923
07/31/2014 28.7 28.7 28.21 28.23 73,438
07/30/2014 28.97 29.05 28.8 28.8 36,550
07/29/2014 29.09 29.09 28.981 29 26,699
07/28/2014 29.19 29.19 29.03 29.07 26,519
07/25/2014 29.1 29.13 28.98 29.04 22,609
07/24/2014 28.98 29.06 28.94 29.03 35,466
07/23/2014 28.87 28.95 28.83 28.93 38,035
07/22/2014 28.75 28.86 28.7312 28.77 13,461
07/21/2014 28.99 28.99 28.7 28.73 38,978
07/18/2014 28.92 29.05 28.855 28.97 29,765
07/17/2014 28.74 28.93 28.68 28.93 35,149
07/16/2014 28.79 28.7915 28.64 28.6701 38,912
07/15/2014 28.79 28.81 28.6824 28.72 31,126
07/14/2014 28.93 28.93 28.74 28.75 45,071
07/11/2014 28.99 28.9999 28.91 28.92 13,466
07/10/2014 28.89 29.06 28.82 28.91 38,287
07/09/2014 28.91 28.978 28.84 28.88 32,140
07/08/2014 29 29.156 28.927 29.12 44,713
07/07/2014 28.82 28.98 28.772 28.9 37,779
07/03/2014 28.79 28.81 28.51 28.77 34,855
07/02/2014 29.12 29.19 28.84 28.89 66,275
07/01/2014 29.28 29.28 29.14 29.16 34,059
06/30/2014 29.1 29.27 29.06 29.26 65,601
06/27/2014 29.21 29.2399 29.1 29.15 26,612
06/26/2014 29.32 29.32 29.1 29.12 28,427
06/25/2014 29.2 29.3 29.2 29.27 37,023
06/24/2014 29.26 29.26 29.2 29.22 23,236
06/23/2014 29.19 29.2499 29.14 29.24 37,744
06/20/2014 29.17 29.17 29.0501 29.09 27,176
06/19/2014 29.05 29.214 29.05 29.0878 28,295
06/18/2014 29.16 29.2399 29.05 29.12 38,566
06/17/2014 29.1 29.2599 29.06 29.06 44,973
06/16/2014 29.28 29.329 29.18 29.2 39,117
06/13/2014 29.2 29.2 29.145 29.1899 13,529
06/12/2014 29.2 29.2 29.062 29.14 20,197
06/11/2014 29.05 29.15 28.9701 29.112 34,994
06/10/2014 29.18 29.22 29.0601 29.17 45,485
06/09/2014 29.16 29.28 29.111 29.25 32,654
06/06/2014 29.02 29.13 29.01 29.12 22,344
06/05/2014 29.03 29.036 28.99 29 25,582
06/04/2014 28.95 29.05 28.95 28.98 36,379
06/03/2014 28.96 29.109 28.96 29.05 28,775
06/02/2014 28.97 29 28.85 28.98 45,218
05/30/2014 28.99 28.99 28.82 28.84 35,426
05/29/2014 28.99 29.0899 28.9 28.91 34,409
05/28/2014 29.11 29.16 28.97 28.98 42,626
05/27/2014 29.12 29.12 29.04 29.07 18,822
05/23/2014 29.12 29.15 29.05 29.09 26,558
05/22/2014 29.08 29.18 29.08 29.17 22,155
05/21/2014 29.02 29.04 28.951 29.04 14,149
05/20/2014 28.9 29.05 28.76 28.95 58,235
05/19/2014 29 29.08 28.9352 29 49,070
05/16/2014 28.75 29 28.75 28.96 36,891
05/15/2014 28.75 28.83 28.75 28.8091 17,460
05/14/2014 28.81 28.84 28.75 28.8 37,601
05/13/2014 28.84 28.8999 28.7701 28.89 12,538
05/12/2014 28.94 28.94 28.75 28.75 32,261
05/09/2014 28.66 28.889 28.52 28.79 46,171
05/08/2014 28.96 28.96 28.76 28.76 25,150
05/07/2014 29.09 29.09 28.98 29.044 60,334
05/06/2014 28.99 29.0499 28.9001 29.02 40,263
05/05/2014 29.01 29.13 28.95 29 23,189
05/02/2014 29.01 29.11 28.87 28.99 36,129
05/01/2014 28.99 29.1099 28.99 29.01 32,954
04/30/2014 29.04 29.12 28.9 28.95 55,449
04/29/2014 28.85 28.9047 28.7901 28.84 41,552
04/28/2014 28.75 28.8399 28.7109 28.77 21,344
04/25/2014 28.78 28.79 28.66 28.73 33,504
04/24/2014 28.41 28.75 28.41 28.71 38,440
04/23/2014 28.29 28.46 28.29 28.46 26,388
04/22/2014 28.29 28.3399 28.22 28.3 46,789
04/21/2014 28.21 28.26 28.21 28.23 27,198
04/17/2014 28.2 28.249 28.1601 28.22 37,639
04/16/2014 28.13 28.22 28.1 28.16 45,333
04/15/2014 28.16 28.16 28.08 28.1249 15,473
04/14/2014 28.09 28.17 28.0214 28.1 18,787
04/11/2014 28.2 28.22 27.96 28.01 51,169
04/10/2014 28.27 28.32 28.14 28.15 38,560
04/09/2014 28.3 28.3 28.14 28.2 45,531
04/08/2014 28.2 28.38 28.19 28.37 36,774
04/07/2014 28.15 28.3097 28.15 28.25 48,170
04/04/2014 28.1 28.18 28 28.15 63,555
04/03/2014 27.9 28.08 27.85 28 55,196
04/02/2014 27.98 28.1 27.82 27.88 139,889
04/01/2014 28.17 28.23 27.9099 28.08 122,924
03/31/2014 28.53 28.66 28.09 28.23 157,850
03/28/2014 28.46 28.65 28.45 28.5001 107,003
03/27/2014 28.37 28.49 28.17 28.45 30,100
03/26/2014 28.04 28.36 27.92 28.27 41,930
03/25/2014 27.86 28.11 27.81 28.07 43,141
03/24/2014 28.05 28.05 27.8544 27.89 62,490
03/21/2014 27.99 28.15 27.95 27.96 72,304
03/20/2014 28.3 28.3 27.941 27.9999 106,614
03/19/2014 28.45 28.6 28.278 28.33 87,958
03/18/2014 28.38 28.5999 28.38 28.4849 54,931
03/17/2014 28.38 28.44 28.33 28.37 30,458
03/14/2014 28.3 28.42 28.28 28.33 25,090
03/13/2014 28.47 28.5099 28.31 28.31 25,446
03/12/2014 28.36 28.5499 28.36 28.54 33,451
03/11/2014 28.47 28.48 28.3 28.39 29,508
03/10/2014 28.44 28.59 28.35 28.54 61,521
03/07/2014 28.82 28.82 28.52 28.54 93,617
03/06/2014 28.82 28.89 28.8 28.83 41,534
03/05/2014 28.63 28.87 28.63 28.87 44,613
03/04/2014 28.4 28.87 28.4 28.68 277,053
03/03/2014 28.45 28.634 28.3 28.35 147,639
02/28/2014 28.64 28.8199 28.38 28.49 110,519
02/27/2014 28.87 29.01 28.63 28.69 101,853
02/26/2014 29.1 29.19 28.85 28.86 111,846
02/25/2014 29.2 29.43 29.06 29.24 62,408
02/24/2014 29.22 29.24 29.09 29.111 40,317
02/21/2014 29.26 29.33 29.0701 29.13 45,777
02/20/2014 29.23 29.2494 29.11 29.11 46,136
02/19/2014 29.46 29.46 29.2 29.22 46,193
02/18/2014 29.52 29.59 29.4 29.49 32,409
02/14/2014 29.31 29.56 29.31 29.5465 48,674
02/13/2014 29.22 29.52 29.22 29.39 21,343
02/12/2014 29.32 29.55 29.29 29.34 32,757
02/11/2014 29.49 29.57 29.201 29.28 73,902
02/10/2014 29.49 29.59 29.45 29.59 66,947
02/07/2014 29.23 29.41 29.22 29.41 43,053
02/06/2014 29.04 29.29 29.04 29.16 77,090
02/05/2014 28.98 29.176 28.98 29.06 48,521
02/04/2014 28.95 29.08 28.85 28.98 40,641
02/03/2014 29.02 29.1 28.63 28.77 84,136
01/31/2014 28.72 29.059 28.6229 28.96 54,868
01/30/2014 28.72 28.922 28.686 28.92 20,678
01/29/2014 28.78 29.009 28.6 28.67 57,507
01/28/2014 28.71 28.8 28.57 28.78 47,933
01/27/2014 28.7 28.8193 28.56 28.6 54,526
01/24/2014 29.07 29.08 28.661 28.7 56,661
01/23/2014 29.03 29.11 29.02 29.08 40,010
01/22/2014 28.92 29.06 28.92 28.99 59,791
01/21/2014 28.86 29.0699 28.84 29.03 64,490
01/17/2014 28.92 29.069 28.73 28.77 61,287
01/16/2014 28.8 28.88 28.76 28.88 34,662
01/15/2014 28.93 28.93 28.77 28.84 49,750
01/14/2014 28.81 28.88 28.72 28.85 53,457
01/13/2014 28.56 28.72 28.55 28.65 30,119
01/10/2014 28.4 28.56 28.38 28.56 51,438
01/09/2014 28.57 28.62 28.33 28.38 61,389
01/08/2014 28.5 28.8 28.45 28.66 73,274
01/07/2014 28.42 28.479 28.28 28.45 70,791
01/06/2014 28.16 28.26 28.01 28.24 66,740
01/03/2014 28.12 28.15 27.99 28 50,263
01/02/2014 28.34 28.34 27.96 27.99 61,613
12/31/2013 28.35 28.49 28.11 28.25 68,348
12/30/2013 28.5 28.6042 28.13 28.26 59,719
12/27/2013 28.34 28.42 28.25 28.32 48,501
12/26/2013 28.41 28.45 28.13 28.24 83,461
12/24/2013 28.89 29 28.7 28.89 43,861
12/23/2013 28.5 28.88 28.5 28.84 81,685
12/20/2013 28.27 28.35 28.22 28.28 53,690
12/19/2013 27.93 28.28 27.7901 28.17 82,097
12/18/2013 27.75 27.902 27.6961 27.89 37,744
12/17/2013 27.75 27.8 27.67 27.72 48,404
12/16/2013 27.65 27.8 27.5601 27.76 48,867
12/13/2013 27.77 27.77 27.61 27.69 27,101
12/12/2013 27.85 27.85 27.65 27.71 42,857
12/11/2013 27.67 27.85 27.6 27.85 49,758
12/10/2013 27.75 27.91 27.75 27.83 40,712
12/09/2013 27.72 27.88 27.7 27.87 39,549
12/06/2013 27.87 27.9 27.535 27.61 28,595
12/05/2013 27.9 27.9 27.4 27.56 168,168
12/04/2013 28.05 28.114 27.85 27.93 58,970
12/03/2013 28.11 28.24 27.96 28.24 99,929
12/02/2013 28.33 28.33 28.094 28.17 32,184
11/29/2013 28.13 28.3 28.07 28.26 33,318
11/27/2013 28.06 28.15 27.98 28.03 24,464
11/26/2013 27.94 28.03 27.88 27.96 41,039
11/25/2013 27.86 28.01 27.78 27.91 49,849
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.

Research Brokers before you trade

Want to trade FX?