Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.143	7.148	7.143	7.148	1,443	+0.00(+0.04%)
May 29, 2003	7.051	7.159	7.051	7.145	20,212	+0.12(+1.74%)
May 28, 2003	6.927	7.065	6.927	7.024	103,586	-0.10(-1.36%)
May 27, 2003	7.273	7.273	7.120	7.120	48,003	-0.11(-1.46%)
May 23, 2003	7.220	7.226	7.162	7.226	5,053	+0.07(+1.05%)
May 22, 2003	7.204	7.231	7.120	7.151	45,477	-0.08(-1.11%)
May 21, 2003	7.204	7.273	7.148	7.231	11,910	+0.08(+1.08%)
May 20, 2003	7.201	7.204	7.084	7.154	9,384	-0.02(-0.31%)
May 19, 2003	7.270	7.314	7.176	7.176	14,076	-0.03(-0.38%)
May 16, 2003	7.259	7.384	7.190	7.204	9,023	-0.04(-0.57%)
May 15, 2003	7.120	7.245	7.120	7.245	10,106	+0.13(+1.83%)
May 14, 2003	7.134	7.168	7.107	7.115	19,851	+0.01(+0.20%)
May 13, 2003	7.165	7.165	7.079	7.101	2,887	-0.01(-0.08%)
May 12, 2003	7.065	7.162	7.065	7.107	19,851	+0.04(+0.59%)
May 09, 2003	7.065	7.093	7.065	7.065	17,324	+0.00(+0.00%)
May 08, 2003	7.024	7.065	7.024	7.065	12,271	-0.03(-0.39%)
May 07, 2003	7.093	7.162	7.093	7.093	44,394	-0.04(-0.62%)
May 06, 2003	7.162	7.162	7.068	7.137	5,413	+0.02(+0.23%)
May 05, 2003	7.204	7.204	7.120	7.120	16,963	-0.03(-0.39%)
May 02, 2003	7.134	7.193	7.123	7.148	7,218	-0.01(-0.19%)
May 01, 2003	7.120	7.162	7.093	7.162	24,904	+0.15(+2.17%)
Apr 30, 2003	7.051	7.051	6.943	7.010	6,135	+0.02(+0.24%)
Apr 29, 2003	7.004	7.062	6.993	6.993	4,692	+0.01(+0.16%)
Apr 28, 2003	7.096	7.096	6.899	6.982	12,993	-0.11(-1.56%)
Apr 25, 2003	7.037	7.134	6.968	7.093	25,986	+0.07(+0.99%)
Apr 24, 2003	7.024	7.079	7.024	7.024	15,159	+0.03(+0.40%)
Apr 23, 2003	6.996	6.996	6.899	6.996	9,745	-0.07(-0.98%)
Apr 22, 2003	6.993	7.065	6.993	7.065	18,407	+0.10(+1.39%)
Apr 21, 2003	6.954	7.024	6.954	6.968	16,241	+0.03(+0.40%)
Apr 17, 2003	7.024	7.065	6.940	6.940	24,182	-0.12(-1.76%)
Apr 16, 2003	7.065	7.065	6.996	7.065	33,566	+0.00(+0.04%)
Apr 15, 2003	6.857	7.062	6.857	7.062	65,689	+0.14(+1.96%)
Apr 14, 2003	6.954	6.954	6.927	6.927	5,774	-0.03(-0.40%)
Apr 11, 2003	6.927	6.954	6.927	6.954	14,798	+0.03(+0.40%)
Apr 10, 2003	6.924	6.927	6.857	6.927	9,745	+0.07(+1.01%)
Apr 09, 2003	6.857	6.857	6.857	6.857	0	+0.00(+0.00%)
Apr 08, 2003	6.857	6.857	6.857	6.857	360	-0.07(-1.00%)
Apr 07, 2003	6.788	6.927	6.788	6.927	4,331	+0.07(+1.01%)
Apr 04, 2003	6.857	6.860	6.788	6.857	14,437	+0.00(+0.00%)
Apr 03, 2003	6.927	6.927	6.857	6.857	8,301	+0.00(+0.00%)
Apr 02, 2003	6.860	6.860	6.857	6.857	3,609	-0.07(-1.00%)
Apr 01, 2003	6.777	6.927	6.777	6.927	5,053	+0.08(+1.21%)
Mar 31, 2003	6.857	6.924	6.733	6.843	15,880	+0.06(+0.82%)
Mar 28, 2003	6.788	6.788	6.788	6.788	0	+0.00(+0.00%)
Mar 27, 2003	6.788	6.788	6.788	6.788	721	-0.04(-0.61%)
Mar 26, 2003	6.669	6.843	6.669	6.830	9,023	+0.23(+3.48%)
Mar 25, 2003	6.830	6.830	6.600	6.600	10,466	-0.16(-2.38%)
Mar 24, 2003	6.691	6.816	6.677	6.760	18,046	+0.01(+0.21%)
Mar 21, 2003	6.788	6.927	6.649	6.746	31,039	-0.11(-1.62%)
Mar 20, 2003	6.857	6.857	6.733	6.857	7,940	-0.07(-1.00%)
Mar 19, 2003	6.927	6.927	6.927	6.927	0	+0.00(+0.00%)
Mar 18, 2003	6.663	6.927	6.663	6.927	10,466	+0.33(+5.04%)
Mar 17, 2003	6.633	6.633	6.594	6.594	18,046	-0.03(-0.42%)
Mar 14, 2003	6.719	6.719	6.622	6.622	12,632	-0.17(-2.45%)
Mar 13, 2003	6.819	6.882	6.788	6.788	12,271	-0.10(-1.41%)
Mar 12, 2003	6.857	6.885	6.816	6.885	5,053	+0.06(+0.81%)
Mar 11, 2003	6.899	6.899	6.830	6.830	3,609	-0.07(-1.00%)
Mar 10, 2003	6.899	7.035	6.830	6.899	9,023	+0.02(+0.36%)
Mar 07, 2003	6.871	6.927	6.871	6.874	10,827	-0.05(-0.76%)
Mar 06, 2003	6.929	6.929	6.927	6.927	10,827	+0.00(+0.00%)
Mar 05, 2003	6.871	6.927	6.843	6.927	24,182	+0.06(+0.81%)
Mar 04, 2003	6.871	6.896	6.871	6.871	7,579	+0.04(+0.61%)
Mar 03, 2003	6.830	6.830	6.830	6.830	2,165	-0.07(-0.96%)
Feb 28, 2003	6.857	6.896	6.857	6.896	2,165	+0.11(+1.59%)
Feb 27, 2003	6.755	6.788	6.755	6.788	3,609	+0.07(+1.07%)
Feb 26, 2003	6.713	6.716	6.713	6.716	3,970	+0.01(+0.17%)
Feb 25, 2003	6.719	6.719	6.583	6.705	8,662	-0.08(-1.22%)
Feb 24, 2003	6.705	6.788	6.649	6.788	14,798	+0.01(+0.20%)
Feb 21, 2003	6.738	6.774	6.580	6.774	18,407	-0.01(-0.16%)
Feb 20, 2003	6.669	6.788	6.663	6.785	18,046	+0.09(+1.32%)
Feb 19, 2003	6.555	6.697	6.555	6.697	12,632	+0.16(+2.42%)
Feb 18, 2003	6.649	6.649	6.539	6.539	11,910	-0.06(-0.84%)
Feb 14, 2003	6.580	6.597	6.580	6.594	5,053	-0.06(-0.83%)
Feb 13, 2003	6.652	6.652	6.649	6.649	11,549	-0.07(-1.03%)
Feb 12, 2003	6.649	6.719	6.649	6.719	1,804	+0.12(+1.89%)
Feb 11, 2003	6.575	6.622	6.575	6.594	7,940	-0.05(-0.75%)
Feb 10, 2003	6.555	6.644	6.497	6.644	14,076	+0.04(+0.54%)
Feb 07, 2003	6.677	6.677	6.608	6.608	8,662	-0.09(-1.28%)
Feb 06, 2003	6.857	6.857	6.694	6.694	9,023	-0.11(-1.67%)
Feb 05, 2003	6.733	6.868	6.733	6.807	7,579	+0.13(+1.95%)
Feb 04, 2003	6.677	6.677	6.677	6.677	1,443	+0.06(+0.84%)
Feb 03, 2003	6.622	6.622	6.622	6.622	721	-0.06(-0.83%)
Jan 31, 2003	6.843	6.843	6.677	6.677	11,910	-0.10(-1.43%)
Jan 30, 2003	6.788	6.788	6.733	6.774	6,496	-0.01(-0.20%)
Jan 29, 2003	6.788	6.788	6.788	6.788	360	+0.00(+0.00%)
Jan 28, 2003	6.691	6.788	6.691	6.788	16,241	+0.09(+1.37%)
Jan 27, 2003	6.705	6.705	6.649	6.697	4,331	-0.02(-0.33%)
Jan 24, 2003	6.580	6.719	6.580	6.719	17,685	+0.18(+2.75%)
Jan 23, 2003	6.572	6.572	6.386	6.539	15,159	-0.10(-1.46%)
Jan 22, 2003	6.511	6.785	6.511	6.636	16,241	+0.10(+1.48%)
Jan 21, 2003	6.661	6.788	6.539	6.539	20,212	-0.18(-2.64%)
Jan 17, 2003	6.663	6.733	6.663	6.716	5,413	+0.01(+0.17%)
Jan 16, 2003	6.749	6.782	6.694	6.705	9,023	+0.00(+0.00%)
Jan 15, 2003	6.738	6.821	6.649	6.705	28,152	-0.01(-0.12%)
Jan 14, 2003	6.733	6.733	6.649	6.713	14,437	-0.02(-0.29%)
Jan 13, 2003	6.830	6.830	6.677	6.733	32,122	-0.14(-2.02%)
Jan 10, 2003	6.469	6.899	6.414	6.871	50,169	+0.35(+5.31%)
Jan 09, 2003	6.456	6.525	6.400	6.525	21,655	+0.01(+0.21%)
Jan 08, 2003	6.372	6.511	6.372	6.511	7,218	+0.10(+1.56%)
Jan 07, 2003	6.411	6.411	6.411	6.411	0	+0.00(+0.00%)
Jan 06, 2003	6.345	6.411	6.345	6.411	5,774	+0.08(+1.27%)
Jan 02, 2003	6.206	6.331	6.206	6.331	5,774	+0.17(+2.70%)
Dec 31, 2002	6.095	6.234	6.095	6.165	8,662	+0.01(+0.23%)
Dec 30, 2002	6.026	6.151	6.026	6.151	10,827	+0.16(+2.68%)
Dec 27, 2002	6.068	6.068	5.990	5.990	10,106	-0.01(-0.14%)
Dec 26, 2002	5.998	5.998	5.998	5.998	1,443	-0.06(-0.92%)
Dec 24, 2002	6.054	6.054	6.054	6.054	0	+0.00(+0.00%)
Dec 23, 2002	6.165	6.165	6.054	6.054	14,437	-0.18(-2.89%)
Dec 20, 2002	6.195	6.234	6.095	6.234	12,632	+0.01(+0.22%)
Dec 19, 2002	6.178	6.275	6.123	6.220	24,543	-0.03(-0.44%)
Dec 18, 2002	6.167	6.248	6.126	6.248	24,904	+0.06(+0.89%)
Dec 17, 2002	6.192	6.192	6.192	6.192	721	+0.00(+0.00%)
Dec 16, 2002	6.192	6.192	6.192	6.192	721	+0.03(+0.45%)
Dec 13, 2002	6.331	6.331	6.165	6.165	9,745	-0.21(-3.26%)
Dec 12, 2002	6.400	6.442	6.370	6.372	6,135	+0.01(+0.09%)
Dec 11, 2002	6.414	6.456	6.367	6.367	5,774	-0.01(-0.09%)
Dec 10, 2002	6.505	6.566	6.372	6.372	16,602	-0.11(-1.75%)
Dec 09, 2002	6.494	6.553	6.483	6.486	11,910	+0.03(+0.47%)
Dec 06, 2002	6.456	6.580	6.456	6.456	18,046	-0.04(-0.64%)
Dec 05, 2002	6.497	6.497	6.497	6.497	2,887	+0.04(+0.64%)
Dec 04, 2002	6.494	6.494	6.456	6.456	6,496	+0.00(+0.00%)
Dec 03, 2002	6.303	6.456	6.275	6.456	17,685	+0.19(+3.10%)
Dec 02, 2002	6.231	6.262	6.231	6.262	2,526	+0.03(+0.44%)
Nov 29, 2002	6.345	6.345	6.234	6.234	4,692	-0.14(-2.17%)
Nov 27, 2002	6.400	6.400	6.372	6.372	1,443	+0.00(+0.00%)
Nov 26, 2002	6.436	6.511	6.262	6.372	46,920	-0.37(-5.54%)
Nov 25, 2002	6.622	6.746	6.622	6.746	11,188	+0.17(+2.53%)
Nov 22, 2002	6.511	6.622	6.511	6.580	7,218	+0.04(+0.64%)
Nov 21, 2002	6.541	6.649	6.539	6.539	7,218	+0.01(+0.21%)
Nov 20, 2002	6.400	6.525	6.400	6.525	4,331	+0.16(+2.44%)
Nov 19, 2002	6.206	6.370	6.206	6.370	13,354	+0.14(+2.18%)
Nov 18, 2002	6.234	6.234	6.178	6.234	16,602	+0.00(+0.00%)
Nov 15, 2002	6.206	6.234	6.190	6.234	11,188	+0.00(+0.04%)
Nov 14, 2002	6.220	6.231	6.220	6.231	7,579	+0.07(+1.08%)
Nov 13, 2002	6.165	6.165	6.026	6.165	12,993	-0.07(-1.11%)
Nov 12, 2002	6.178	6.234	6.178	6.234	19,129	+0.03(+0.45%)
Nov 11, 2002	6.234	6.234	6.095	6.206	37,536	-0.03(-0.44%)
Nov 08, 2002	6.234	6.234	6.234	6.234	1,443	+0.01(+0.22%)
Nov 07, 2002	6.234	6.234	6.165	6.220	9,384	-0.01(-0.22%)
Nov 06, 2002	6.234	6.234	6.234	6.234	24,904	+0.00(+0.00%)
Nov 05, 2002	6.259	6.259	6.231	6.234	17,685	-0.03(-0.44%)
Nov 04, 2002	6.206	6.262	6.206	6.262	6,135	+0.07(+1.12%)
Nov 01, 2002	6.151	6.192	6.151	6.192	2,526	+0.04(+0.68%)
Oct 31, 2002	6.165	6.165	6.104	6.151	4,331	+0.03(+0.45%)
Oct 30, 2002	6.303	6.303	6.123	6.123	16,963	-0.22(-3.49%)
Oct 29, 2002	6.345	6.345	6.345	6.345	7,579	+0.04(+0.66%)
Oct 28, 2002	6.331	6.331	6.303	6.303	721	-0.07(-1.09%)
Oct 25, 2002	6.289	6.372	6.289	6.372	1,804	+0.09(+1.37%)
Oct 24, 2002	6.137	6.287	6.137	6.287	685,766	+0.11(+1.75%)
Oct 23, 2002	6.178	6.178	6.178	6.178	1,443	+0.01(+0.22%)
Oct 22, 2002	6.203	6.203	6.151	6.165	4,331	+0.00(+0.00%)
Oct 21, 2002	6.234	6.234	6.151	6.165	6,857	-0.09(-1.46%)
Oct 18, 2002	6.323	6.331	6.234	6.256	10,106	-0.09(-1.44%)
Oct 17, 2002	6.372	6.372	6.303	6.348	10,466	-0.07(-1.04%)
Oct 16, 2002	6.528	6.553	6.414	6.414	14,798	-0.15(-2.32%)
Oct 15, 2002	6.400	6.566	6.400	6.566	8,301	+0.19(+3.04%)
Oct 14, 2002	6.234	6.372	6.234	6.372	3,609	+0.09(+1.37%)
Oct 11, 2002	6.220	6.287	6.220	6.287	252,650	+0.04(+0.62%)
Oct 10, 2002	6.262	6.262	6.206	6.248	6,857	-0.06(-0.88%)
Oct 09, 2002	6.303	6.442	6.303	6.303	10,827	+0.04(+0.66%)
Oct 08, 2002	6.192	6.262	6.151	6.262	4,331	+0.08(+1.35%)
Oct 07, 2002	6.109	6.178	6.109	6.178	5,774	+0.04(+0.68%)
Oct 04, 2002	6.123	6.165	6.095	6.137	7,940	+0.04(+0.68%)
Oct 03, 2002	6.137	6.137	6.095	6.095	5,774	-0.07(-1.12%)
Oct 02, 2002	6.026	6.165	6.026	6.165	9,745	+0.10(+1.60%)
Oct 01, 2002	6.095	6.120	6.068	6.068	360,929	+0.00(+0.00%)
Sep 30, 2002	6.098	6.098	6.012	6.068	10,106	-0.07(-1.13%)
Sep 27, 2002	6.259	6.259	6.137	6.137	11,549	-0.07(-1.20%)
Sep 26, 2002	6.273	6.273	6.212	6.212	3,970	-0.09(-1.45%)
Sep 25, 2002	6.331	6.331	6.262	6.303	4,692	-0.07(-1.09%)
Sep 24, 2002	6.420	6.420	6.262	6.372	12,993	-0.07(-1.08%)
Sep 23, 2002	6.331	6.442	6.234	6.442	8,662	+0.07(+1.09%)
Sep 20, 2002	6.372	6.511	6.372	6.372	11,910	+0.00(+0.00%)
Sep 19, 2002	6.303	6.372	6.303	6.372	7,218	+0.10(+1.55%)
Sep 18, 2002	6.331	6.331	6.275	6.275	4,331	-0.12(-1.95%)
Sep 17, 2002	6.331	6.400	6.331	6.400	5,413	+0.14(+2.21%)
Sep 16, 2002	6.178	6.262	6.173	6.262	8,662	+0.08(+1.25%)
Sep 13, 2002	6.345	6.345	6.184	6.184	14,437	-0.13(-2.11%)
Sep 12, 2002	6.497	6.497	6.317	6.317	757,952	-0.19(-2.98%)
Sep 11, 2002	6.436	6.553	6.436	6.511	6,857	+0.14(+2.13%)
Sep 10, 2002	6.151	6.375	6.095	6.375	22,016	+0.17(+2.72%)
Sep 09, 2002	6.026	6.234	5.957	6.206	21,294	+0.11(+1.82%)
Sep 06, 2002	6.054	6.151	6.012	6.095	6,857	+0.08(+1.38%)
Sep 05, 2002	6.212	6.212	5.985	6.012	14,798	-0.15(-2.47%)
Sep 04, 2002	6.137	6.178	6.137	6.165	10,106	-0.04(-0.67%)
Sep 03, 2002	6.026	6.206	6.026	6.206	7,940	+0.11(+1.82%)
Aug 30, 2002	6.095	6.095	5.971	6.095	13,354	+0.06(+0.92%)
Aug 29, 2002	6.137	6.151	6.040	6.040	8,301	-0.11(-1.80%)
Aug 28, 2002	6.165	6.303	6.151	6.151	22,738	-0.08(-1.33%)
Aug 27, 2002	6.192	6.372	6.026	6.234	31,400	+0.00(+0.00%)
Aug 26, 2002	6.206	6.442	6.206	6.234	24,543	+0.03(+0.45%)
Aug 23, 2002	6.165	6.220	6.068	6.206	17,685	+0.11(+1.82%)
Aug 22, 2002	6.095	6.303	6.095	6.095	13,354	+0.07(+1.15%)
Aug 21, 2002	5.624	6.026	5.624	6.026	38,980	+0.43(+7.67%)
Aug 20, 2002	5.389	5.597	5.347	5.597	38,258	+0.33(+6.32%)
Aug 16, 2002	5.236	5.320	5.181	5.264	23,821	-0.01(-0.26%)
Aug 15, 2002	5.223	5.320	5.223	5.278	41,145	+0.06(+1.06%)
Aug 14, 2002	5.234	5.264	5.140	5.223	30,318	-0.04(-0.74%)
Aug 13, 2002	5.264	5.264	5.236	5.261	5,774	-0.06(-1.09%)
Aug 12, 2002	5.472	5.486	5.306	5.320	288,743	+0.22(+4.35%)
Aug 07, 2002	5.472	5.611	5.070	5.098	75,073	-0.51(-9.14%)
Aug 06, 2002	5.721	5.749	5.541	5.611	14,076	-0.14(-2.41%)
Aug 05, 2002	5.638	5.749	5.638	5.749	7,940	+0.07(+1.22%)
Aug 02, 2002	5.403	5.707	5.403	5.680	20,572	+0.33(+6.22%)
Aug 01, 2002	5.347	5.347	5.347	5.347	4,331	+0.06(+1.05%)
Jul 31, 2002	5.347	5.347	5.292	5.292	2,165	-0.10(-1.80%)
Jul 30, 2002	5.389	5.389	5.389	5.389	1,804	+0.07(+1.30%)
Jul 29, 2002	5.500	5.514	5.320	5.320	14,437	-0.18(-3.27%)
Jul 26, 2002	5.500	5.500	5.500	5.500	2,526	-0.04(-0.75%)
Jul 25, 2002	5.486	5.583	5.486	5.541	11,188	+0.03(+0.50%)
Jul 24, 2002	5.472	5.541	5.430	5.514	14,437	-0.03(-0.50%)
Jul 23, 2002	5.694	5.694	5.514	5.541	20,572	-0.18(-3.15%)
Jul 22, 2002	5.804	5.804	5.680	5.721	6,496	-0.10(-1.67%)
Jul 19, 2002	5.655	5.818	5.655	5.818	26,708	+0.06(+0.96%)
Jul 17, 2002	5.804	5.804	5.680	5.763	9,023	-0.33(-5.45%)
Jul 12, 2002	6.165	6.165	6.095	6.095	7,218	-0.07(-1.12%)
Jul 11, 2002	6.165	6.165	6.165	6.165	1,804	+0.03(+0.45%)
Jul 10, 2002	6.206	6.206	6.109	6.137	7,940	-0.10(-1.56%)
Jul 09, 2002	6.123	6.234	6.123	6.234	25,626	+0.11(+1.81%)
Jul 08, 2002	6.178	6.178	6.123	6.123	7,218	-0.06(-0.90%)
Jul 05, 2002	6.178	6.178	6.178	6.178	0	+0.00(+0.00%)
Jul 04, 2002	6.359	6.359	6.178	6.178	17,324	+0.00(+0.00%)
Jul 03, 2002	6.359	6.359	6.178	6.178	17,324	-0.11(-1.76%)
Jul 02, 2002	6.303	6.345	6.289	6.289	11,910	+0.00(+0.00%)
Jul 01, 2002	6.372	6.372	6.289	6.289	5,053	-0.01(-0.22%)
Jun 28, 2002	6.303	6.303	6.303	6.303	1,804	+0.00(+0.00%)
Jun 27, 2002	6.428	6.428	6.303	6.303	3,970	-0.07(-1.09%)
Jun 26, 2002	6.303	6.372	6.303	6.372	2,887	-0.03(-0.43%)
Jun 25, 2002	6.234	6.442	6.234	6.400	23,821	+0.24(+3.82%)
Jun 21, 2002	6.178	6.178	6.165	6.165	505,301	-0.04(-0.67%)
Jun 20, 2002	6.178	6.206	6.178	6.206	3,248	+0.00(+0.04%)
Jun 19, 2002	6.178	6.203	6.178	6.203	2,526	+0.01(+0.18%)
Jun 18, 2002	6.317	6.317	6.192	6.192	11,910	-0.14(-2.19%)
Jun 17, 2002	6.248	6.331	6.248	6.331	20,212	+0.12(+2.01%)
Jun 14, 2002	6.220	6.220	6.206	6.206	1,804	-0.03(-0.44%)
Jun 12, 2002	6.192	6.234	6.178	6.234	4,692	+0.04(+0.67%)
Jun 11, 2002	6.206	6.206	6.192	6.192	5,774	-0.07(-1.11%)
Jun 10, 2002	6.303	6.303	6.262	6.262	1,443	-0.07(-1.05%)
Jun 07, 2002	6.328	6.328	6.328	6.328	2,165	-0.04(-0.65%)
Jun 06, 2002	6.317	6.370	6.317	6.370	6,135	+0.08(+1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

PIMCO Income Opportunity Fund (NY: PKO )

Historical Prices

Popular Pages