Quantcast

Pimco Income Opportunity Fund Common Shares of Beneficial Interest Historical Stock Prices

PKO 
$26.51
*  
0.02
0.08%
Get PKO Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading PKO now
Exchange:NYSE

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 26.52 26.54 26.41 26.51 41,975
04/23/2019 26.41 26.54 26.41 26.51 41,975
04/22/2019 26.55 26.55 26.31 26.49 34,789
04/18/2019 26.51 26.59 26.5025 26.54 25,445
04/17/2019 26.6 26.75 26.53 26.55 22,773
04/16/2019 26.7 26.71 26.52 26.7 46,541
04/15/2019 26.5 26.639 26.4514 26.57 20,683
04/12/2019 26.62 26.69 26.51 26.59 27,652
04/11/2019 26.57 26.7 26.57 26.65 22,775
04/10/2019 26.76 26.79 26.61 26.65 32,231
04/09/2019 26.8 26.96 26.65 26.95 28,909
04/08/2019 26.91 26.95 26.83 26.95 72,053
04/05/2019 26.73 26.91 26.73 26.83 52,422
04/04/2019 26.72 26.866 26.6344 26.81 25,714
04/03/2019 26.78 26.9698 26.6 26.82 67,168
04/02/2019 26.64 26.79 26.39 26.78 60,233
04/01/2019 26.79 26.79 26.611 26.77 44,340
03/29/2019 26.63 26.63 26.51 26.63 42,701
03/28/2019 26.2 26.8 26.0966 26.5 78,523
03/27/2019 26.25 26.25 25.91 26.04 62,279
03/26/2019 26.37 26.4439 26.12 26.18 49,628
03/25/2019 26.45 26.45 26.19 26.36 37,261
03/22/2019 26.69 26.75 26.27 26.3469 53,431
03/21/2019 26.51 26.689 26.51 26.6062 54,337
03/20/2019 26.46 26.53 26.46 26.51 24,834
03/19/2019 26.4 26.5399 26.4 26.49 41,683
03/18/2019 26.5 26.53 26.4 26.4 50,847
03/15/2019 26.45 26.513 26.41 26.45 26,966
03/14/2019 26.4 26.5599 26.4 26.4 16,758
03/13/2019 26.4 26.53 26.3711 26.43 27,510
03/12/2019 26.39 26.4 26.29 26.4 25,585
03/11/2019 26.24 26.37 26.24 26.3 45,020
03/08/2019 26.18 26.3 26.065 26.26 37,631
03/07/2019 26.51 26.607 26.32 26.51 52,022
03/06/2019 26.61 26.68 26.5304 26.55 41,944
03/05/2019 26.57 26.7 26.51 26.67 34,990
03/04/2019 26.53 26.6905 26.4861 26.57 62,403
03/01/2019 26.4 26.48 26.35 26.46 73,676
02/28/2019 26.32 26.39 26.32 26.38 44,221
02/27/2019 26.31 26.4 26.2998 26.33 28,802
02/26/2019 26.35 26.39 26.3 26.37 50,359
02/25/2019 26.18 26.38 26.18 26.3 78,320
02/22/2019 26.18 26.24 26.17 26.21 37,105
02/21/2019 26.15 26.21 26.12 26.18 36,999
02/20/2019 26.16 26.29 26.1 26.19 62,318
02/19/2019 26.2 26.2097 26.1498 26.18 76,817
02/15/2019 26.18 26.2 25.99 26.15 32,047
02/14/2019 26.27 26.3 26.1837 26.24 15,519
02/13/2019 26.34 26.35 26.21 26.29 38,654
02/12/2019 26.33 26.39 26.2217 26.35 47,295
02/11/2019 26.26 26.3357 26.1 26.29 49,958
02/08/2019 26.24 26.25 26.09 26.23 46,410
02/07/2019 26.37 26.38 26.22 26.35 35,949
02/06/2019 26.38 26.38 26.23 26.35 37,673
02/05/2019 26.3 26.3 26.18 26.26 47,264
02/04/2019 26.08 26.2199 26.06 26.17 62,592
02/01/2019 26.06 26.1896 26.0593 26.07 61,658
01/31/2019 25.87 26.02 25.81 26 68,970
01/30/2019 25.82 25.85 25.6 25.85 96,373
01/29/2019 25.76 25.86 25.63 25.64 137,985
01/28/2019 25.47 25.86 25.4 25.755 195,887
01/25/2019 25.38 25.7 25.37 25.56 166,896
01/24/2019 25.35 25.6 25.35 25.43 55,178
01/23/2019 25.49 25.7884 25.27 25.395 91,226
*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?



Smart Portfolio