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 )

4.775 +0.005 (+0.10%)
Streaming Delayed Price Updated: 2:13 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 (%)
Feb 28, 2022 4.300 4.337 4.277 4.307 544,158 -0.03(-0.69%)
Feb 25, 2022 4.277 4.361 4.262 4.337 600,266 +0.08(+1.94%)
Feb 24, 2022 4.052 4.262 4.037 4.255 1,473,297 +0.04(+0.89%)
Feb 23, 2022 4.300 4.311 4.217 4.217 1,284,910 -0.08(-1.92%)
Feb 22, 2022 4.337 4.375 4.270 4.300 1,120,408 -0.09(-2.05%)
Feb 18, 2022 4.390 0 +0.01(+0.17%)
Feb 17, 2022 4.420 4.427 4.382 4.382 353,561 -0.04(-1.02%)
Feb 16, 2022 4.382 4.434 4.382 4.427 481,353 +0.02(+0.51%)
Feb 15, 2022 4.405 4.420 4.375 4.405 475,963 +0.03(+0.68%)
Feb 14, 2022 4.420 4.431 4.360 4.375 1,028,596 -0.04(-0.85%)
Feb 11, 2022 4.449 4.460 4.382 4.412 904,229 -0.02(-0.51%)
Feb 10, 2022 4.457 4.494 4.434 4.434 669,911 -0.05(-1.04%)
Feb 09, 2022 4.503 4.511 4.466 4.481 576,212 +0.01(+0.17%)
Feb 08, 2022 4.451 4.496 4.451 4.473 695,039 +0.01(+0.33%)
Feb 07, 2022 4.451 4.503 4.451 4.459 571,245 +0.02(+0.50%)
Feb 04, 2022 4.473 4.503 4.414 4.436 1,123,835 -0.03(-0.67%)
Feb 03, 2022 4.526 4.548 4.436 4.466 981,814 -0.08(-1.80%)
Feb 02, 2022 4.496 4.563 4.485 4.548 859,129 +0.07(+1.66%)
Feb 01, 2022 4.488 4.518 4.459 4.473 440,923 +0.01(+0.17%)
Jan 31, 2022 4.436 4.466 721,084 +0.04(+1.01%)
Jan 28, 2022 4.451 4.459 4.392 4.421 870,751 -0.04(-0.83%)
Jan 27, 2022 4.466 4.488 4.447 4.459 671,338 +0.00(+0.00%)
Jan 26, 2022 4.481 4.488 4.436 4.459 813,858 +0.02(+0.50%)
Jan 25, 2022 4.399 4.473 4.369 4.436 1,070,082 -0.04(-1.00%)
Jan 24, 2022 4.436 4.481 4.340 4.481 1,751,266 -0.03(-0.66%)
Jan 21, 2022 4.533 4.570 4.481 4.511 1,150,433 -0.04(-0.98%)
Jan 20, 2022 4.585 4.615 4.540 4.555 410,820 +0.00(+0.00%)
Jan 19, 2022 4.570 4.622 4.537 4.555 506,195 +0.01(+0.16%)
Jan 18, 2022 4.592 4.600 4.518 4.548 954,914 -0.05(-1.13%)
Jan 14, 2022 4.600 0 -0.05(-1.12%)
Jan 13, 2022 4.652 4.659 4.644 4.652 325,848 +0.01(+0.16%)
Jan 12, 2022 4.637 4.644 4.622 4.644 664,984 +0.01(+0.29%)
Jan 11, 2022 4.602 4.638 4.594 4.631 724,096 +0.04(+0.80%)
Jan 10, 2022 4.624 4.631 4.572 4.594 738,023 -0.03(-0.64%)
Jan 07, 2022 4.631 4.646 4.602 4.624 833,523 +0.00(+0.00%)
Jan 06, 2022 4.624 4.668 4.579 4.624 844,591 +0.01(+0.32%)
Jan 05, 2022 4.646 4.683 4.609 4.609 814,979 -0.05(-1.11%)
Jan 04, 2022 4.624 4.661 4.594 4.661 701,683 +0.05(+1.12%)
Jan 03, 2022 4.565 4.616 4.520 4.609 761,658 +0.07(+1.63%)
Dec 31, 2021 4.491 4.587 4.469 4.535 1,005,744 +0.07(+1.49%)
Dec 30, 2021 4.506 4.535 4.469 4.469 1,145,127 -0.04(-0.82%)
Dec 29, 2021 4.491 4.557 4.491 4.506 776,111 +0.00(+0.00%)
Dec 28, 2021 4.550 4.572 4.506 4.506 679,966 -0.04(-0.81%)
Dec 27, 2021 4.528 4.572 4.520 4.543 673,740 +0.02(+0.49%)
Dec 23, 2021 4.469 4.546 4.469 4.520 1,294,635 +0.05(+1.16%)
Dec 22, 2021 4.439 4.491 4.439 4.469 529,292 +0.04(+1.00%)
Dec 21, 2021 4.425 4.447 4.417 4.425 412,773 +0.01(+0.33%)
Dec 20, 2021 4.395 4.432 4.388 4.410 654,938 -0.06(-1.32%)
Dec 17, 2021 4.447 4.491 4.443 4.469 785,331 +0.02(+0.50%)
Dec 16, 2021 4.469 4.506 4.395 4.447 818,696 -0.04(-0.99%)
Dec 15, 2021 4.476 4.513 4.417 4.491 744,134 +0.03(+0.66%)
Dec 14, 2021 4.469 4.498 4.402 4.461 1,012,729 -0.01(-0.16%)
Dec 13, 2021 4.513 4.520 4.447 4.469 546,267 -0.07(-1.46%)
Dec 10, 2021 4.535 4.543 4.498 4.535 446,962 -0.00(-0.03%)
Dec 09, 2021 4.537 4.566 4.515 4.537 575,790 +0.02(+0.49%)
Dec 08, 2021 4.529 4.529 4.500 4.515 424,609 -0.01(-0.32%)
Dec 07, 2021 4.507 4.537 4.500 4.529 604,950 +0.03(+0.65%)
Dec 06, 2021 4.456 4.500 4.449 4.500 424,568 +0.04(+0.99%)
Dec 03, 2021 4.485 4.500 4.442 4.456 659,667 -0.01(-0.16%)
Dec 02, 2021 4.449 4.489 4.412 4.463 654,426 +0.02(+0.49%)
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.