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: 4:00 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 (%)
Apr 30, 2020 3.155 3.168 3.099 3.149 754,924 -0.01(-0.20%)
Apr 29, 2020 3.118 3.168 3.111 3.155 932,447 +0.08(+2.45%)
Apr 28, 2020 3.124 3.137 2.992 3.080 1,129,330 -0.03(-1.01%)
Apr 27, 2020 3.118 3.155 3.093 3.111 960,005 -0.02(-0.60%)
Apr 24, 2020 3.143 3.143 3.080 3.130 617,597 +0.00(+0.00%)
Apr 23, 2020 3.143 3.162 3.061 3.130 1,010,272 -0.01(-0.20%)
Apr 22, 2020 3.111 3.137 3.071 3.137 1,005,389 +0.07(+2.25%)
Apr 21, 2020 3.017 3.093 2.998 3.067 1,100,617 +0.00(+0.00%)
Apr 20, 2020 3.105 3.130 3.049 3.067 968,192 -0.06(-2.01%)
Apr 17, 2020 3.162 3.168 3.099 3.130 951,214 +0.07(+2.26%)
Apr 16, 2020 3.093 3.137 3.042 3.061 1,251,486 -0.03(-1.02%)
Apr 15, 2020 3.042 3.099 3.011 3.093 1,323,465 -0.01(-0.20%)
Apr 14, 2020 3.363 3.382 3.017 3.099 3,185,887 -0.16(-5.01%)
Apr 13, 2020 3.363 3.407 3.055 3.262 2,133,613 -0.09(-2.81%)
Apr 09, 2020 3.287 3.438 3.281 3.357 2,065,816 +0.18(+5.56%)
Apr 08, 2020 3.105 3.205 3.093 3.180 1,639,626 +0.13(+4.28%)
Apr 07, 2020 3.155 3.180 3.049 3.049 2,361,008 +0.04(+1.24%)
Apr 06, 2020 3.074 3.121 3.000 3.012 1,284,029 +0.06(+2.11%)
Apr 03, 2020 3.074 3.093 2.851 2.950 1,294,773 -0.10(-3.26%)
Apr 02, 2020 2.950 3.136 2.888 3.049 1,207,112 +0.14(+4.69%)
Apr 01, 2020 2.956 2.981 2.857 2.913 1,319,488 -0.13(-4.29%)
Mar 31, 2020 3.099 3.229 3.043 3.043 3,464,874 -0.07(-2.20%)
Mar 30, 2020 3.105 3.254 3.012 3.111 1,593,778 +0.07(+2.25%)
Mar 27, 2020 3.167 3.192 2.981 3.043 1,547,576 -0.19(-5.95%)
Mar 26, 2020 3.161 3.298 3.087 3.236 2,958,710 +0.16(+5.25%)
Mar 25, 2020 2.981 3.217 2.875 3.074 3,314,931 +0.22(+7.61%)
Mar 24, 2020 2.577 2.894 2.577 2.857 2,642,082 +0.37(+15.00%)
Mar 23, 2020 2.577 2.621 2.329 2.484 2,694,949 -0.22(-8.26%)
Mar 20, 2020 2.602 2.906 2.503 2.708 3,860,004 +0.14(+5.57%)
Mar 19, 2020 2.366 2.608 2.205 2.565 4,009,176 +0.04(+1.72%)
Mar 18, 2020 2.863 2.863 2.360 2.521 5,127,138 -0.65(-20.53%)
Mar 17, 2020 3.093 3.173 2.832 3.173 2,449,822 +0.09(+3.00%)
Mar 16, 2020 2.795 3.198 2.757 3.080 2,297,870 -0.32(-9.49%)
Mar 13, 2020 3.360 3.416 3.236 3.403 2,213,078 +0.29(+9.38%)
Mar 12, 2020 3.037 3.378 2.882 3.111 5,440,785 -0.55(-14.94%)
Mar 11, 2020 3.832 3.900 3.608 3.658 2,494,606 -0.33(-8.24%)
Mar 10, 2020 4.005 4.097 3.857 3.986 2,711,002 +0.14(+3.68%)
Mar 09, 2020 3.968 3.999 3.793 3.845 2,478,364 -0.45(-10.46%)
Mar 06, 2020 4.202 4.294 4.171 4.294 1,476,531 -0.03(-0.71%)
Mar 05, 2020 4.300 4.343 4.251 4.325 1,551,439 -0.06(-1.40%)
Mar 04, 2020 4.343 4.417 4.306 4.386 1,829,262 +0.15(+3.63%)
Mar 03, 2020 4.355 4.484 4.195 4.232 4,787,167 -0.06(-1.29%)
Mar 02, 2020 4.103 4.318 4.017 4.288 4,230,711 +0.22(+5.45%)
Feb 28, 2020 4.128 4.263 3.888 4.066 7,610,568 -0.15(-3.50%)
Feb 27, 2020 4.417 4.429 4.165 4.214 3,624,626 -0.26(-5.84%)
Feb 26, 2020 4.521 4.571 4.454 4.475 2,755,842 -0.03(-0.75%)
Feb 25, 2020 4.620 4.632 4.435 4.509 4,059,340 -0.10(-2.27%)
Feb 24, 2020 4.644 4.666 4.601 4.614 1,761,652 -0.06(-1.32%)
Feb 21, 2020 4.694 4.700 4.675 4.675 738,184 -0.02(-0.39%)
Feb 20, 2020 4.688 4.700 4.681 4.694 516,209 +0.01(+0.13%)
Feb 19, 2020 4.663 4.688 4.663 4.688 571,767 +0.02(+0.53%)
Feb 18, 2020 4.663 4.675 4.663 4.663 766,463 -0.01(-0.13%)
Feb 14, 2020 4.675 4.681 4.669 4.669 795,243 -0.01(-0.13%)
Feb 13, 2020 4.675 4.681 4.669 4.675 610,459 -0.01(-0.13%)
Feb 12, 2020 4.706 4.706 4.675 4.681 767,225 -0.01(-0.11%)
Feb 11, 2020 4.705 4.705 4.687 4.687 893,522 +0.01(+0.13%)
Feb 10, 2020 4.693 4.693 4.674 4.681 761,612 -0.02(-0.39%)
Feb 07, 2020 4.693 4.705 4.687 4.699 855,394 +0.01(+0.13%)
Feb 06, 2020 4.668 4.693 4.656 4.693 734,742 +0.03(+0.65%)
Feb 05, 2020 4.650 4.668 4.644 4.662 595,759 +0.01(+0.26%)
Feb 04, 2020 4.644 4.656 4.638 4.650 734,922 +0.04(+0.79%)
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.