U.S. Markets close in 2 hrs 23 mins

PIMCO Income Opportunity Fund (PKO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.50-0.25 (-1.10%)
As of 1:36PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202022.8422.9222.4922.5022.5066,554
Sep 22, 202022.8322.8322.5022.7522.7574,500
Sep 21, 202023.0923.1022.4122.7522.75236,900
Sep 18, 202023.4223.4223.2723.3023.3034,400
Sep 17, 202023.2723.4723.2223.3523.3560,000
Sep 16, 202023.4023.5023.2123.3623.3674,800
Sep 15, 202023.1523.3223.1523.3023.3034,500
Sep 14, 202023.1523.4023.1523.2023.2094,500
Sep 11, 202023.3023.3822.9523.1023.10143,700
Sep 10, 202023.4123.6523.0523.2723.27133,300
Sep 10, 20200.19 Dividend
Sep 09, 202023.3723.7023.3723.6923.5071,900
Sep 08, 202023.4623.5323.2823.3623.1789,500
Sep 04, 202023.4723.6423.2023.4623.2781,800
Sep 03, 202023.6423.8223.4723.5923.4063,200
Sep 02, 202023.7523.7823.5823.7423.55130,300
Sep 01, 202023.2024.0323.2023.6923.50114,500
Aug 31, 202023.0323.4923.0123.3123.12121,700
Aug 28, 202023.0523.1522.9223.0722.88114,000
Aug 27, 202023.3823.4822.8022.9722.79166,900
Aug 26, 202023.9123.9623.3823.3823.19173,700
Aug 25, 202024.1924.2023.9724.0223.8375,400
Aug 24, 202024.0724.1424.0624.1023.9177,300
Aug 21, 202024.1224.1523.8624.0523.86145,300
Aug 20, 202023.9624.1723.9124.1723.9859,600
Aug 19, 202023.9424.2023.9024.0223.8380,100
Aug 18, 202023.9324.0023.8123.9223.7395,000
Aug 17, 202024.6324.6323.5923.8623.67239,300
Aug 14, 202024.3924.5824.3524.5324.3346,700
Aug 13, 202024.4824.5924.3724.5324.3364,000
Aug 12, 202024.6124.6724.4024.5024.3059,600
Aug 12, 20200.19 Dividend
Aug 11, 202024.6224.7524.6224.6924.3085,100
Aug 10, 202024.5524.6324.4324.6024.2163,400
Aug 07, 202024.5624.6324.3424.4724.0973,000
Aug 06, 202024.4924.6324.3624.5724.1950,100
Aug 05, 202024.4924.4924.3324.4924.1177,200
Aug 04, 202024.2524.3924.2524.3323.9559,200
Aug 03, 202024.2224.3124.1224.1823.8082,400
Jul 31, 202023.9224.1023.9024.1023.7259,200
Jul 30, 202023.9223.9823.8423.9423.5783,800
Jul 29, 202023.9924.1023.8623.9523.5856,700
Jul 28, 202023.9923.9923.8023.9523.5853,400
Jul 27, 202023.8023.9923.7123.9323.5671,500
Jul 24, 202023.8423.8723.7023.8723.5068,000
Jul 23, 202023.8023.9923.6723.8023.4374,900
Jul 22, 202023.6324.0023.6323.8023.4370,700
Jul 21, 202023.4923.6923.4623.6123.2485,400
Jul 20, 202023.3123.4523.2623.4223.0574,700
Jul 17, 202023.3123.3423.2023.2822.9248,000
Jul 16, 202023.0023.2123.0023.1522.7936,300
Jul 15, 202023.2723.2722.9022.9822.6269,000
Jul 14, 202022.6923.1122.5022.9922.63122,700
Jul 13, 202022.9623.0822.8422.8522.4969,100
Jul 10, 202022.9023.0522.8122.9522.59103,500
Jul 10, 20200.19 Dividend
Jul 09, 202023.0323.2523.0323.1622.61115,100
Jul 08, 202023.1323.1623.0023.1022.55106,700
Jul 07, 202023.0023.1022.9823.0222.4767,400
Jul 06, 202022.8223.0322.8222.9822.43117,000
Jul 02, 202023.0023.1222.6222.6922.15190,200
Jul 01, 202022.5422.7522.5422.6222.0868,900
Jun 30, 202022.5022.6322.5022.5622.0272,200
Jun 29, 202022.5522.6222.2722.4921.9676,000
Jun 26, 202022.7523.0122.2722.5722.0397,000
Jun 25, 202022.9823.3022.8822.9222.3865,800
Jun 24, 202023.2423.4322.7123.1322.5877,300
Jun 23, 202023.2423.3123.1123.2922.7463,700
Jun 22, 202022.9023.0922.8623.0322.4888,700
Jun 19, 202023.0823.0822.8222.9022.36105,600
Jun 18, 202022.4722.8522.4722.7822.2476,000
Jun 17, 202022.5622.9222.4622.6622.12101,900
Jun 16, 202023.0023.0022.3022.3021.7768,100
Jun 15, 202022.2022.6422.1622.5422.0161,300
Jun 12, 202022.1122.8021.9422.5922.05143,400
Jun 11, 202022.3922.4121.0521.4020.89238,100
Jun 10, 202023.1623.3423.0123.2222.6788,400
Jun 10, 20200.19 Dividend
Jun 09, 202023.1923.5023.1023.4722.7393,100
Jun 08, 202023.6723.9023.1323.3022.56230,900
Jun 05, 202023.4223.4923.0823.3722.6369,800
Jun 04, 202023.0223.0922.8022.9922.2693,400
Jun 03, 202022.8523.1522.8522.9622.2394,800
Jun 02, 202022.7222.7522.5722.6921.97106,800
Jun 01, 202022.4122.6822.2122.4721.76104,000
May 29, 202021.9822.3521.9822.2321.5378,500
May 28, 202022.0522.2421.8321.9921.29121,700
May 27, 202022.0922.0921.6621.8321.1489,200
May 26, 202021.7821.9721.5521.7121.02103,600
May 22, 202020.9321.2020.7621.1720.50123,100
May 21, 202021.0721.0720.7520.7820.1269,900
May 20, 202020.8721.0920.8520.9320.27119,900
May 19, 202020.5820.7620.5020.7620.10105,300
May 18, 202020.3020.6920.2920.5819.93101,900
May 15, 202019.4119.8519.3119.8219.1962,800
May 14, 202019.3519.4919.1319.4618.84114,600
May 13, 202020.4820.5819.2719.5018.88160,600
May 12, 202020.6020.6420.3020.3119.6772,700
May 11, 202020.3420.6020.2320.6019.9590,100
May 08, 202020.7220.7220.4320.6119.9691,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...