Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO High Income Fund (NY: PHK )

4.790 +0.020 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.087 4.087 4.087 989,009 +0.02(+0.50%)
Dec 30, 2020 4.073 4.087 4.053 4.067 989,009 -0.01(-0.17%)
Dec 29, 2020 4.094 4.107 4.046 4.073 1,207,663 -0.02(-0.50%)
Dec 28, 2020 4.087 4.100 4.073 4.094 1,062,976 +0.01(+0.33%)
Dec 24, 2020 4.073 4.084 4.060 4.080 643,208 +0.01(+0.33%)
Dec 23, 2020 4.046 4.073 4.040 4.067 927,042 +0.03(+0.67%)
Dec 22, 2020 4.080 4.080 4.033 4.040 672,313 -0.03(-0.66%)
Dec 21, 2020 4.087 4.089 4.053 4.067 1,018,771 -0.04(-0.99%)
Dec 18, 2020 4.094 4.126 4.073 4.107 678,292 +0.03(+0.66%)
Dec 17, 2020 4.121 4.141 4.067 4.080 697,584 -0.03(-0.66%)
Dec 16, 2020 4.107 4.121 4.080 4.107 576,368 +0.02(+0.50%)
Dec 15, 2020 4.060 4.107 4.046 4.087 717,234 +0.03(+0.67%)
Dec 14, 2020 4.080 4.094 4.051 4.060 782,513 +0.00(+0.00%)
Dec 11, 2020 4.100 4.100 4.033 4.060 881,247 -0.03(-0.83%)
Dec 10, 2020 4.148 4.148 4.087 4.094 864,787 -0.06(-1.34%)
Dec 09, 2020 4.156 4.169 4.136 4.149 603,017 +0.00(+0.00%)
Dec 08, 2020 4.149 4.156 4.129 4.149 703,936 +0.02(+0.49%)
Dec 07, 2020 4.156 4.183 4.122 4.129 961,566 -0.02(-0.48%)
Dec 04, 2020 4.183 4.219 4.129 4.149 1,316,611 +0.01(+0.16%)
Dec 03, 2020 4.062 4.162 4.055 4.142 1,004,372 +0.09(+2.15%)
Dec 02, 2020 4.022 4.089 4.022 4.055 941,970 +0.04(+1.00%)
Dec 01, 2020 4.015 4.042 3.995 4.015 1,025,565 +0.05(+1.35%)
Nov 30, 2020 4.022 4.022 3.941 3.961 1,105,515 -0.03(-0.84%)
Nov 27, 2020 3.995 4.022 3.988 3.995 706,420 +0.03(+0.68%)
Nov 25, 2020 3.941 4.002 3.929 3.968 853,224 +0.05(+1.20%)
Nov 24, 2020 3.874 3.928 3.868 3.921 827,343 +0.07(+1.74%)
Nov 23, 2020 3.821 3.854 3.814 3.854 685,806 +0.05(+1.23%)
Nov 20, 2020 3.800 3.834 3.787 3.807 640,477 +0.03(+0.71%)
Nov 19, 2020 3.780 3.807 3.767 3.780 589,570 +0.00(+0.00%)
Nov 18, 2020 3.780 3.807 3.767 3.780 843,495 +0.03(+0.71%)
Nov 17, 2020 3.754 3.800 3.740 3.754 634,696 +0.01(+0.36%)
Nov 16, 2020 3.720 3.787 3.720 3.740 1,351,779 +0.02(+0.54%)
Nov 13, 2020 3.693 3.720 3.693 3.720 525,152 +0.02(+0.54%)
Nov 12, 2020 3.687 3.707 3.673 3.700 520,372 +0.01(+0.36%)
Nov 11, 2020 3.646 3.687 3.640 3.687 598,763 +0.03(+0.92%)
Nov 10, 2020 3.687 3.687 3.626 3.653 698,302 -0.03(-0.76%)
Nov 09, 2020 3.655 3.681 3.635 3.681 1,135,163 +0.07(+2.03%)
Nov 06, 2020 3.635 3.638 3.601 3.608 446,217 -0.03(-0.73%)
Nov 05, 2020 3.641 3.648 3.608 3.635 615,639 +0.00(+0.00%)
Nov 04, 2020 3.562 3.648 3.542 3.635 1,088,797 +0.07(+2.05%)
Nov 03, 2020 3.555 3.588 3.548 3.562 498,463 +0.02(+0.56%)
Nov 02, 2020 3.522 3.542 3.508 3.542 664,989 +0.04(+1.14%)
Oct 30, 2020 3.515 3.515 3.488 3.502 407,841 -0.01(-0.38%)
Oct 29, 2020 3.495 3.522 3.488 3.515 563,747 +0.01(+0.38%)
Oct 28, 2020 3.515 3.528 3.495 3.502 422,374 -0.04(-1.13%)
Oct 27, 2020 3.515 3.562 3.495 3.542 929,498 +0.03(+0.76%)
Oct 26, 2020 3.528 3.542 3.475 3.515 648,225 -0.02(-0.56%)
Oct 23, 2020 3.542 3.555 3.528 3.535 417,924 -0.02(-0.56%)
Oct 22, 2020 3.542 3.558 3.505 3.555 527,096 +0.03(+0.75%)
Oct 21, 2020 3.522 3.575 3.508 3.528 601,598 +0.02(+0.57%)
Oct 20, 2020 3.495 3.542 3.489 3.508 645,191 +0.01(+0.38%)
Oct 19, 2020 3.575 3.581 3.482 3.495 646,618 -0.07(-2.05%)
Oct 16, 2020 3.601 3.608 3.568 3.568 407,390 -0.02(-0.56%)
Oct 15, 2020 3.588 3.608 3.555 3.588 846,710 -0.03(-0.74%)
Oct 14, 2020 3.641 3.648 3.601 3.615 419,676 -0.03(-0.73%)
Oct 13, 2020 3.655 3.661 3.621 3.641 711,513 -0.01(-0.18%)
Oct 12, 2020 3.655 3.668 3.635 3.648 772,051 +0.02(+0.55%)
Oct 09, 2020 3.641 3.660 3.621 3.628 541,631 -0.01(-0.22%)
Oct 08, 2020 3.636 3.643 3.623 3.636 532,760 +0.01(+0.18%)
Oct 07, 2020 3.623 3.643 3.623 3.629 458,984 +0.03(+0.92%)
Oct 06, 2020 3.636 3.643 3.570 3.596 947,563 -0.04(-1.09%)
Oct 05, 2020 3.649 3.656 3.616 3.636 958,134 +0.00(+0.00%)
Oct 02, 2020 3.564 3.649 3.560 3.636 764,541 +0.01(+0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.