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 )

4.820 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2019 4.443 4.483 4.443 4.454 505,708 -0.02(-0.38%)
May 30, 2019 4.466 4.489 4.454 4.471 516,174 +0.02(+0.39%)
May 29, 2019 4.448 4.483 4.443 4.454 908,404 -0.02(-0.38%)
May 28, 2019 4.494 4.517 4.471 4.471 441,405 -0.01(-0.26%)
May 24, 2019 4.471 4.512 4.471 4.483 412,206 +0.03(+0.77%)
May 23, 2019 4.477 4.477 4.437 4.448 580,118 -0.05(-1.15%)
May 22, 2019 4.500 4.534 4.500 4.500 453,945 -0.01(-0.13%)
May 21, 2019 4.506 4.540 4.506 4.506 570,771 -0.01(-0.13%)
May 20, 2019 4.489 4.517 4.489 4.512 467,395 +0.01(+0.25%)
May 17, 2019 4.506 4.540 4.500 4.500 472,389 -0.03(-0.76%)
May 16, 2019 4.500 4.557 4.500 4.534 709,029 +0.02(+0.51%)
May 15, 2019 4.471 4.529 4.471 4.512 498,454 +0.02(+0.51%)
May 14, 2019 4.460 4.512 4.460 4.489 505,380 +0.03(+0.64%)
May 13, 2019 4.483 4.494 4.437 4.460 1,061,995 -0.06(-1.27%)
May 10, 2019 4.512 4.529 4.477 4.517 596,941 +0.01(+0.14%)
May 09, 2019 4.494 4.522 4.482 4.511 644,465 -0.01(-0.13%)
May 08, 2019 4.482 4.551 4.477 4.516 984,207 +0.02(+0.38%)
May 07, 2019 4.539 4.539 4.477 4.499 1,002,923 -0.05(-1.00%)
May 06, 2019 4.482 4.551 4.477 4.545 1,031,220 +0.00(+0.00%)
May 03, 2019 4.516 4.551 4.516 4.545 895,183 +0.02(+0.50%)
May 02, 2019 4.528 4.590 4.499 4.522 1,481,414 -0.01(-0.13%)
May 01, 2019 4.460 4.556 4.454 4.528 1,486,630 +0.08(+1.79%)
Apr 30, 2019 4.408 4.448 4.397 4.448 792,856 +0.04(+0.90%)
Apr 29, 2019 4.386 4.425 4.369 4.408 736,114 +0.03(+0.65%)
Apr 26, 2019 4.357 4.397 4.352 4.380 485,740 +0.01(+0.13%)
Apr 25, 2019 4.391 4.397 4.346 4.374 1,084,509 -0.02(-0.52%)
Apr 24, 2019 4.408 4.414 4.391 4.397 580,926 -0.01(-0.26%)
Apr 23, 2019 4.420 4.431 4.397 4.408 884,288 -0.01(-0.13%)
Apr 22, 2019 4.397 4.420 4.386 4.414 829,152 +0.01(+0.26%)
Apr 18, 2019 4.380 4.408 4.369 4.403 550,435 +0.03(+0.65%)
Apr 17, 2019 4.391 4.397 4.357 4.374 822,065 -0.01(-0.13%)
Apr 16, 2019 4.374 4.397 4.346 4.380 1,199,447 +0.02(+0.39%)
Apr 15, 2019 4.312 4.369 4.312 4.363 1,178,010 +0.05(+1.05%)
Apr 12, 2019 4.323 4.351 4.317 4.317 1,105,266 +0.01(+0.13%)
Apr 11, 2019 4.300 4.357 4.289 4.312 1,446,615 +0.03(+0.66%)
Apr 10, 2019 4.329 4.357 4.238 4.283 3,100,711 -0.05(-1.16%)
Apr 09, 2019 4.373 4.379 4.305 4.334 1,880,842 -0.04(-0.90%)
Apr 08, 2019 4.396 4.401 4.322 4.373 2,489,686 -0.02(-0.39%)
Apr 05, 2019 4.492 4.514 4.390 4.390 3,266,111 -0.09(-2.02%)
Apr 04, 2019 4.232 4.503 4.232 4.480 4,640,148 +0.23(+5.30%)
Apr 03, 2019 4.475 4.486 4.119 4.255 11,703,256 -0.22(-4.92%)
Apr 02, 2019 4.644 4.644 4.469 4.475 10,937,612 -0.63(-12.28%)
Apr 01, 2019 5.095 5.129 5.095 5.101 1,467,189 +0.01(+0.22%)
Mar 29, 2019 5.095 5.107 5.084 5.090 648,083 +0.01(+0.22%)
Mar 28, 2019 5.079 5.110 5.079 5.079 863,662 +0.01(+0.11%)
Mar 27, 2019 5.084 5.090 5.039 5.073 761,512 -0.01(-0.11%)
Mar 26, 2019 5.056 5.090 5.045 5.079 985,445 +0.05(+0.90%)
Mar 25, 2019 5.079 5.079 4.937 5.033 1,728,570 -0.05(-0.89%)
Mar 22, 2019 5.101 5.118 5.067 5.079 1,274,545 -0.02(-0.44%)
Mar 21, 2019 5.107 5.124 5.095 5.101 701,046 +0.01(+0.11%)
Mar 20, 2019 5.079 5.107 5.079 5.095 638,486 +0.01(+0.11%)
Mar 19, 2019 5.095 5.118 5.084 5.090 667,594 +0.01(+0.11%)
Mar 18, 2019 5.090 5.107 5.067 5.084 829,282 -0.01(-0.22%)
Mar 15, 2019 5.090 5.101 5.084 5.095 642,589 +0.00(+0.00%)
Mar 14, 2019 5.095 5.095 5.079 5.095 656,057 +0.01(+0.11%)
Mar 13, 2019 5.073 5.095 5.067 5.090 975,445 +0.02(+0.33%)
Mar 12, 2019 5.079 5.079 5.056 5.073 1,134,297 +0.00(+0.00%)
Mar 11, 2019 5.062 5.090 5.039 5.073 1,075,107 +0.02(+0.45%)
Mar 08, 2019 5.011 5.056 4.994 5.050 1,160,595 +0.03(+0.57%)
Mar 07, 2019 5.022 5.044 4.988 5.022 1,139,174 -0.01(-0.11%)
Mar 06, 2019 5.044 5.044 5.016 5.027 965,856 -0.01(-0.11%)
Mar 05, 2019 5.033 5.044 5.016 5.033 961,022 +0.01(+0.22%)
Mar 04, 2019 5.005 5.033 4.994 5.022 1,484,836 +0.05(+1.01%)
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.