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, 2023 4.054 4.115 4.054 4.115 242,003 +0.03(+0.85%)
May 30, 2023 4.089 4.089 4.054 4.080 414,229 +0.01(+0.21%)
May 26, 2023 4.037 4.089 4.037 4.071 376,593 +0.03(+0.86%)
May 25, 2023 4.037 4.045 4.019 4.037 228,978 +0.00(+0.00%)
May 24, 2023 4.071 4.071 4.028 4.037 448,594 -0.03(-0.85%)
May 23, 2023 4.063 4.080 4.063 4.071 242,668 -0.01(-0.21%)
May 22, 2023 4.080 4.089 4.067 4.080 418,564 +0.00(+0.00%)
May 19, 2023 4.080 4.106 4.071 4.080 405,887 +0.00(+0.00%)
May 18, 2023 4.098 4.106 4.080 4.080 204,249 -0.02(-0.42%)
May 17, 2023 4.106 4.107 4.071 4.098 297,462 -0.02(-0.42%)
May 16, 2023 4.089 4.115 4.080 4.115 348,304 +0.03(+0.85%)
May 15, 2023 4.106 4.115 4.071 4.080 327,699 -0.03(-0.64%)
May 12, 2023 4.106 4.115 4.089 4.106 200,565 +0.00(+0.00%)
May 11, 2023 4.098 4.115 4.090 4.106 319,824 +0.00(+0.00%)
May 10, 2023 4.132 4.145 4.098 4.106 367,227 -0.01(-0.25%)
May 09, 2023 4.117 4.125 4.104 4.117 447,402 +0.00(+0.00%)
May 08, 2023 4.134 4.134 4.117 4.117 285,851 -0.01(-0.21%)
May 05, 2023 4.108 4.125 4.099 4.125 287,857 +0.04(+1.05%)
May 04, 2023 4.117 4.117 4.082 4.082 370,749 -0.03(-0.63%)
May 03, 2023 4.117 4.117 4.091 4.108 380,268 -0.01(-0.21%)
May 02, 2023 4.125 4.134 4.099 4.117 430,961 +0.00(+0.00%)
May 01, 2023 4.117 4.117 4.099 4.117 374,576 +0.02(+0.42%)
Apr 28, 2023 4.099 4.117 4.091 4.099 310,653 +0.00(+0.00%)
Apr 27, 2023 4.099 4.108 4.082 4.099 227,482 +0.00(+0.00%)
Apr 26, 2023 4.108 4.108 4.082 4.099 316,286 +0.01(+0.21%)
Apr 25, 2023 4.091 4.099 4.074 4.091 455,778 +0.00(+0.00%)
Apr 24, 2023 4.074 4.091 4.065 4.091 226,985 +0.02(+0.42%)
Apr 21, 2023 4.099 4.099 4.065 4.074 278,576 +0.00(+0.00%)
Apr 20, 2023 4.082 4.099 4.056 4.074 330,372 +0.02(+0.42%)
Apr 19, 2023 4.125 4.125 4.056 4.056 457,457 -0.07(-1.67%)
Apr 18, 2023 4.125 4.125 4.065 4.125 595,336 +0.03(+0.63%)
Apr 17, 2023 4.117 4.117 4.091 4.099 250,197 +0.00(+0.00%)
Apr 14, 2023 4.134 4.134 4.082 4.099 260,536 -0.03(-0.63%)
Apr 13, 2023 4.151 4.151 4.108 4.125 242,312 +0.00(+0.00%)
Apr 12, 2023 4.134 4.151 4.125 4.125 254,052 -0.00(-0.04%)
Apr 11, 2023 4.153 4.153 4.127 4.127 526,461 +0.00(+0.00%)
Apr 10, 2023 4.153 4.161 4.118 4.127 248,286 -0.03(-0.82%)
Apr 06, 2023 4.161 4.174 4.144 4.161 303,046 +0.00(+0.00%)
Apr 05, 2023 4.161 4.161 4.118 4.161 562,415 +0.03(+0.62%)
Apr 04, 2023 4.110 4.144 4.101 4.136 454,510 +0.05(+1.25%)
Apr 03, 2023 4.110 4.115 4.063 4.084 525,999 +0.02(+0.42%)
Mar 31, 2023 4.084 4.101 4.067 4.067 419,282 -0.02(-0.42%)
Mar 30, 2023 4.067 4.084 4.059 4.084 424,190 +0.04(+0.95%)
Mar 29, 2023 4.025 4.050 4.008 4.046 265,545 +0.03(+0.74%)
Mar 28, 2023 4.025 4.033 4.008 4.016 306,261 -0.02(-0.42%)
Mar 27, 2023 4.067 4.067 4.025 4.033 328,548 +0.02(+0.42%)
Mar 24, 2023 4.050 4.067 4.016 4.016 437,684 -0.04(-1.05%)
Mar 23, 2023 4.067 4.118 4.033 4.059 540,630 +0.02(+0.42%)
Mar 22, 2023 4.059 4.073 4.016 4.042 1,557,796 -0.01(-0.21%)
Mar 21, 2023 4.025 4.067 4.016 4.050 365,513 +0.03(+0.64%)
Mar 20, 2023 4.050 4.089 4.016 4.025 344,869 -0.03(-0.63%)
Mar 17, 2023 4.127 4.161 4.025 4.050 368,429 -0.08(-1.86%)
Mar 16, 2023 4.076 4.153 4.008 4.127 566,951 +0.03(+0.83%)
Mar 15, 2023 4.136 4.174 4.025 4.093 690,829 -0.12(-2.83%)
Mar 14, 2023 4.084 4.212 4.067 4.212 590,556 +0.16(+4.00%)
Mar 13, 2023 4.118 4.148 4.033 4.050 1,120,678 -0.14(-3.26%)
Mar 10, 2023 4.263 4.286 4.178 4.187 928,269 -0.09(-2.04%)
Mar 09, 2023 4.324 4.324 4.274 4.274 461,568 -0.05(-1.17%)
Mar 08, 2023 4.350 4.367 4.324 4.324 287,261 -0.03(-0.78%)
Mar 07, 2023 4.383 4.388 4.341 4.358 268,637 -0.01(-0.19%)
Mar 06, 2023 4.333 4.367 4.307 4.367 478,773 +0.05(+1.17%)
Mar 03, 2023 4.324 4.333 4.316 4.316 269,046 +0.01(+0.20%)
Mar 02, 2023 4.291 4.324 4.282 4.307 455,381 +0.01(+0.20%)
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.