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: 10:45 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 (%)
Jul 29, 2022 3.972 4.042 3.972 4.019 745,440 +0.04(+0.98%)
Jul 28, 2022 3.980 4.019 3.941 3.980 729,480 +0.05(+1.39%)
Jul 27, 2022 3.909 3.964 3.902 3.925 533,065 +0.02(+0.40%)
Jul 26, 2022 3.870 3.941 3.862 3.909 408,875 +0.02(+0.60%)
Jul 25, 2022 3.862 3.917 3.855 3.886 499,621 +0.04(+1.02%)
Jul 22, 2022 3.909 3.941 3.831 3.847 688,519 -0.05(-1.20%)
Jul 21, 2022 3.894 3.902 3.855 3.894 609,447 +0.01(+0.20%)
Jul 20, 2022 3.925 3.933 3.847 3.886 704,890 -0.02(-0.40%)
Jul 19, 2022 3.894 3.909 3.831 3.902 749,578 +0.03(+0.84%)
Jul 18, 2022 3.894 3.902 3.839 3.869 403,988 -0.02(-0.43%)
Jul 15, 2022 3.878 3.905 3.839 3.886 770,442 +0.01(+0.20%)
Jul 14, 2022 3.886 3.909 3.812 3.878 508,932 -0.03(-0.80%)
Jul 13, 2022 3.870 3.909 3.839 3.909 276,908 +0.01(+0.20%)
Jul 12, 2022 3.941 3.972 3.886 3.902 309,358 -0.05(-1.19%)
Jul 11, 2022 3.988 4.020 3.917 3.948 480,275 -0.05(-1.37%)
Jul 08, 2022 3.988 4.011 3.937 4.003 449,855 +0.01(+0.16%)
Jul 07, 2022 3.997 4.016 3.981 3.997 594,436 +0.02(+0.39%)
Jul 06, 2022 4.012 4.036 3.966 3.981 435,878 -0.02(-0.39%)
Jul 05, 2022 3.989 4.012 3.950 3.997 602,916 +0.01(+0.19%)
Jul 01, 2022 4.005 4.005 3.950 3.989 382,518 -0.02(-0.39%)
Jun 30, 2022 3.943 4.005 3.919 4.005 350,429 +0.07(+1.77%)
Jun 29, 2022 3.950 4.020 3.935 3.935 246,939 -0.02(-0.39%)
Jun 28, 2022 3.997 4.036 3.950 3.950 249,586 -0.04(-0.97%)
Jun 27, 2022 4.005 4.059 3.981 3.989 376,385 -0.02(-0.39%)
Jun 24, 2022 3.912 4.012 3.912 4.005 359,769 +0.12(+2.99%)
Jun 23, 2022 3.842 3.888 3.828 3.888 402,545 +0.08(+2.03%)
Jun 22, 2022 3.819 3.857 3.803 3.811 311,705 -0.02(-0.51%)
Jun 21, 2022 3.827 3.873 3.811 3.830 573,512 +0.03(+0.92%)
Jun 17, 2022 3.796 3.857 3.780 3.796 651,567 -0.02(-0.41%)
Jun 16, 2022 3.966 3.966 3.734 3.811 2,174,021 -0.21(-5.20%)
Jun 15, 2022 4.028 4.082 3.958 4.020 587,314 +0.00(+0.10%)
Jun 14, 2022 4.121 4.152 4.005 4.016 778,354 -0.10(-2.54%)
Jun 13, 2022 4.260 4.269 4.090 4.121 851,954 -0.21(-4.83%)
Jun 10, 2022 4.338 4.353 4.284 4.330 572,126 -0.06(-1.27%)
Jun 09, 2022 4.401 4.432 4.386 4.386 355,484 -0.02(-0.52%)
Jun 08, 2022 4.417 4.440 4.397 4.409 376,755 -0.02(-0.52%)
Jun 07, 2022 4.424 4.440 4.401 4.432 423,841 +0.00(+0.09%)
Jun 06, 2022 4.440 4.453 4.409 4.428 366,303 -0.00(-0.09%)
Jun 03, 2022 4.470 4.486 4.393 4.432 712,191 -0.05(-1.03%)
Jun 02, 2022 4.455 4.501 4.455 4.478 1,049,657 +0.02(+0.34%)
Jun 01, 2022 4.493 4.493 4.424 4.463 538,806 +0.02(+0.35%)
May 31, 2022 4.470 4.470 4.393 4.447 396,742 -0.02(-0.34%)
May 27, 2022 4.378 4.470 4.378 4.463 478,029 +0.12(+2.83%)
May 26, 2022 4.317 4.370 4.317 4.340 414,611 +0.05(+1.07%)
May 25, 2022 4.301 4.340 4.278 4.294 254,275 +0.01(+0.18%)
May 24, 2022 4.309 4.309 4.232 4.286 522,319 -0.02(-0.53%)
May 23, 2022 4.255 4.344 4.255 4.309 461,768 +0.09(+2.19%)
May 20, 2022 4.248 4.293 4.194 4.217 366,320 -0.03(-0.72%)
May 19, 2022 4.301 4.324 4.232 4.248 618,634 -0.06(-1.43%)
May 18, 2022 4.347 4.355 4.255 4.309 326,603 -0.05(-1.23%)
May 17, 2022 4.393 4.393 4.317 4.363 341,775 +0.00(+0.00%)
May 16, 2022 4.286 4.378 4.263 4.363 755,368 +0.09(+2.16%)
May 13, 2022 4.301 4.317 4.232 4.271 482,048 +0.00(+0.00%)
May 12, 2022 4.186 4.274 4.094 4.271 2,358,967 +0.07(+1.65%)
May 11, 2022 4.263 4.332 4.201 4.201 843,417 -0.09(-2.18%)
May 10, 2022 4.303 4.318 4.261 4.295 531,094 +0.02(+0.53%)
May 09, 2022 4.280 4.314 4.234 4.272 664,225 -0.05(-1.06%)
May 06, 2022 4.364 4.379 4.288 4.318 709,351 -0.05(-1.22%)
May 05, 2022 4.318 4.387 4.295 4.371 889,382 +0.00(+0.00%)
May 04, 2022 4.356 4.393 4.272 4.371 469,487 +0.00(+0.00%)
May 03, 2022 4.257 4.417 4.257 4.371 529,916 +0.11(+2.50%)
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.