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 )

4.765 -0.005 (-0.10%)
Streaming Delayed Price Updated: 11:51 AM 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 (%)
Apr 28, 2017 3.920 3.930 3.906 3.920 540,133 +0.01(+0.23%)
Apr 27, 2017 3.924 3.927 3.906 3.911 610,703 -0.01(-0.34%)
Apr 26, 2017 3.915 3.951 3.911 3.924 969,330 +0.00(+0.12%)
Apr 25, 2017 3.888 3.920 3.888 3.920 992,286 +0.03(+0.81%)
Apr 24, 2017 3.884 3.897 3.857 3.888 1,015,251 +0.01(+0.23%)
Apr 21, 2017 3.866 3.888 3.843 3.879 942,239 +0.01(+0.35%)
Apr 20, 2017 3.866 3.875 3.821 3.866 1,564,644 +0.00(+0.00%)
Apr 19, 2017 3.861 3.879 3.857 3.866 557,558 +0.00(+0.12%)
Apr 18, 2017 3.879 3.884 3.852 3.861 1,558,722 -0.02(-0.47%)
Apr 17, 2017 3.879 3.906 3.857 3.879 1,046,948 +0.00(+0.00%)
Apr 13, 2017 3.866 3.893 3.852 3.879 663,357 +0.02(+0.47%)
Apr 12, 2017 3.884 3.892 3.848 3.861 1,392,885 -0.02(-0.58%)
Apr 11, 2017 3.888 3.911 3.866 3.884 1,384,112 -0.01(-0.34%)
Apr 10, 2017 3.906 3.928 3.884 3.897 1,721,150 -0.00(-0.11%)
Apr 07, 2017 3.897 3.910 3.888 3.901 827,978 +0.01(+0.23%)
Apr 06, 2017 3.884 3.897 3.872 3.893 821,532 +0.02(+0.46%)
Apr 05, 2017 3.901 3.928 3.866 3.875 1,106,991 -0.02(-0.46%)
Apr 04, 2017 3.884 3.919 3.870 3.893 1,250,117 +0.00(+0.11%)
Apr 03, 2017 3.888 3.901 3.848 3.888 1,160,020 +0.00(+0.00%)
Mar 31, 2017 3.897 3.901 3.879 3.888 650,659 +0.00(+0.00%)
Mar 30, 2017 3.901 3.901 3.866 3.888 766,816 -0.00(-0.11%)
Mar 29, 2017 3.875 3.901 3.867 3.893 689,819 +0.03(+0.69%)
Mar 28, 2017 3.830 3.879 3.830 3.866 695,024 +0.04(+0.93%)
Mar 27, 2017 3.817 3.843 3.817 3.830 870,280 -0.02(-0.46%)
Mar 24, 2017 3.817 3.866 3.817 3.848 865,720 +0.04(+0.94%)
Mar 23, 2017 3.821 3.852 3.803 3.812 792,718 -0.00(-0.12%)
Mar 22, 2017 3.799 3.828 3.790 3.817 596,558 +0.00(+0.12%)
Mar 21, 2017 3.843 3.861 3.808 3.812 820,753 -0.03(-0.81%)
Mar 20, 2017 3.857 3.884 3.785 3.843 1,117,228 -0.01(-0.35%)
Mar 17, 2017 3.884 3.884 3.851 3.857 991,742 -0.02(-0.46%)
Mar 16, 2017 3.857 3.884 3.828 3.875 874,536 +0.02(+0.58%)
Mar 15, 2017 3.745 3.861 3.745 3.852 1,478,492 +0.13(+3.36%)
Mar 14, 2017 3.785 3.785 3.723 3.727 2,390,261 -0.08(-2.00%)
Mar 13, 2017 3.857 3.879 3.785 3.803 1,673,536 -0.05(-1.28%)
Mar 10, 2017 3.893 3.910 3.843 3.852 1,650,043 -0.03(-0.69%)
Mar 09, 2017 3.888 3.897 3.830 3.879 2,290,573 -0.02(-0.56%)
Mar 08, 2017 3.914 3.928 3.883 3.901 1,374,279 -0.02(-0.56%)
Mar 07, 2017 3.914 3.968 3.910 3.923 1,628,717 -0.00(-0.11%)
Mar 06, 2017 3.906 3.932 3.901 3.928 1,338,528 +0.01(+0.34%)
Mar 03, 2017 3.919 3.928 3.906 3.914 1,216,180 +0.00(+0.00%)
Mar 02, 2017 3.941 3.963 3.910 3.914 2,089,213 -0.03(-0.67%)
Mar 01, 2017 3.941 3.963 3.928 3.941 1,932,745 -0.02(-0.56%)
Feb 28, 2017 3.950 3.972 3.950 3.963 1,566,510 +0.02(+0.45%)
Feb 27, 2017 3.928 3.950 3.923 3.945 896,485 +0.02(+0.56%)
Feb 24, 2017 3.910 3.926 3.910 3.923 753,961 +0.02(+0.45%)
Feb 23, 2017 3.923 3.932 3.897 3.906 1,149,400 -0.01(-0.23%)
Feb 22, 2017 3.923 3.937 3.906 3.914 857,109 -0.01(-0.23%)
Feb 21, 2017 3.897 3.937 3.888 3.923 1,711,981 +0.04(+0.91%)
Feb 17, 2017 3.888 3.888 3.888 0 +0.05(+1.39%)
Feb 16, 2017 3.857 3.870 3.830 3.835 2,246,964 -0.04(-0.92%)
Feb 15, 2017 3.897 3.919 3.861 3.870 2,385,326 -0.04(-1.13%)
Feb 14, 2017 3.923 3.941 3.901 3.914 1,777,887 -0.03(-0.79%)
Feb 13, 2017 3.999 4.012 3.933 3.945 2,135,244 -0.06(-1.44%)
Feb 10, 2017 3.990 4.005 3.981 4.003 1,316,546 +0.01(+0.33%)
Feb 09, 2017 3.958 4.016 3.950 3.990 1,884,602 +0.03(+0.79%)
Feb 08, 2017 3.980 3.994 3.950 3.958 1,522,222 -0.02(-0.44%)
Feb 07, 2017 3.919 4.002 3.919 3.976 3,408,109 +0.07(+1.80%)
Feb 06, 2017 3.827 3.919 3.794 3.906 3,723,110 +0.07(+1.71%)
Feb 03, 2017 3.849 3.862 3.757 3.840 4,769,389 -0.04(-1.02%)
Feb 02, 2017 3.770 3.989 3.735 3.879 12,399,131 -0.48(-10.98%)
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.