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: 7:00 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 (%)
Aug 31, 2022 4.118 4.118 4.063 4.095 456,464 -0.04(-0.95%)
Aug 30, 2022 4.142 4.158 4.091 4.134 254,165 -0.03(-0.76%)
Aug 29, 2022 4.134 4.173 4.126 4.166 223,765 +0.00(+0.00%)
Aug 26, 2022 4.181 4.181 4.118 4.166 354,915 +0.01(+0.19%)
Aug 25, 2022 4.173 4.173 4.126 4.158 247,655 +0.02(+0.38%)
Aug 24, 2022 4.134 4.158 4.126 4.142 242,076 +0.02(+0.38%)
Aug 23, 2022 4.118 4.150 4.110 4.126 386,227 +0.00(+0.00%)
Aug 22, 2022 4.142 4.150 4.047 4.126 868,972 -0.04(-0.95%)
Aug 19, 2022 4.181 4.197 4.134 4.166 446,889 -0.02(-0.57%)
Aug 18, 2022 4.221 4.223 4.181 4.189 236,459 -0.03(-0.75%)
Aug 17, 2022 4.252 4.252 4.189 4.221 410,707 -0.02(-0.37%)
Aug 16, 2022 4.221 4.237 4.189 4.237 390,256 +0.02(+0.56%)
Aug 15, 2022 4.205 4.229 4.197 4.213 265,629 +0.02(+0.38%)
Aug 12, 2022 4.213 4.221 4.189 4.197 377,475 -0.01(-0.19%)
Aug 11, 2022 4.205 4.218 4.158 4.205 470,471 +0.00(+0.00%)
Aug 10, 2022 4.213 4.236 4.173 4.205 441,660 +0.02(+0.53%)
Aug 09, 2022 4.191 4.222 4.175 4.183 350,461 -0.01(-0.19%)
Aug 08, 2022 4.206 4.207 4.161 4.191 347,925 +0.01(+0.19%)
Aug 05, 2022 4.175 4.199 4.136 4.183 581,722 +0.01(+0.19%)
Aug 04, 2022 4.183 4.199 4.156 4.175 342,441 +0.00(+0.00%)
Aug 03, 2022 4.152 4.206 4.136 4.175 461,800 +0.05(+1.33%)
Aug 02, 2022 4.113 4.144 4.088 4.120 478,083 -0.01(-0.19%)
Aug 01, 2022 4.050 4.128 4.039 4.128 659,788 +0.11(+2.72%)
Jul 29, 2022 3.972 4.042 3.972 4.019 745,456 +0.04(+0.98%)
Jul 28, 2022 3.980 4.019 3.941 3.980 729,495 +0.05(+1.39%)
Jul 27, 2022 3.909 3.964 3.901 3.925 533,077 +0.02(+0.40%)
Jul 26, 2022 3.870 3.941 3.862 3.909 408,883 +0.02(+0.60%)
Jul 25, 2022 3.862 3.917 3.855 3.886 499,632 +0.04(+1.02%)
Jul 22, 2022 3.909 3.941 3.831 3.847 688,534 -0.05(-1.20%)
Jul 21, 2022 3.894 3.901 3.855 3.894 609,460 +0.01(+0.20%)
Jul 20, 2022 3.925 3.933 3.847 3.886 704,905 -0.02(-0.40%)
Jul 19, 2022 3.894 3.909 3.831 3.901 749,594 +0.03(+0.84%)
Jul 18, 2022 3.894 3.901 3.839 3.869 403,996 -0.02(-0.43%)
Jul 15, 2022 3.878 3.905 3.839 3.886 770,458 +0.01(+0.20%)
Jul 14, 2022 3.886 3.909 3.812 3.878 508,943 -0.03(-0.80%)
Jul 13, 2022 3.870 3.909 3.839 3.909 276,914 +0.01(+0.20%)
Jul 12, 2022 3.941 3.972 3.886 3.901 309,365 -0.05(-1.19%)
Jul 11, 2022 3.987 4.020 3.917 3.948 480,285 -0.05(-1.37%)
Jul 08, 2022 3.987 4.011 3.937 4.003 449,864 +0.01(+0.16%)
Jul 07, 2022 3.997 4.016 3.981 3.997 594,449 +0.02(+0.39%)
Jul 06, 2022 4.012 4.036 3.966 3.981 435,888 -0.02(-0.39%)
Jul 05, 2022 3.989 4.012 3.950 3.997 602,929 +0.01(+0.19%)
Jul 01, 2022 4.005 4.005 3.950 3.989 382,526 -0.02(-0.39%)
Jun 30, 2022 3.943 4.005 3.919 4.005 350,436 +0.07(+1.77%)
Jun 29, 2022 3.950 4.020 3.935 3.935 246,944 -0.02(-0.39%)
Jun 28, 2022 3.997 4.036 3.950 3.950 249,591 -0.04(-0.97%)
Jun 27, 2022 4.005 4.059 3.981 3.989 376,393 -0.02(-0.39%)
Jun 24, 2022 3.912 4.012 3.912 4.005 359,777 +0.12(+2.99%)
Jun 23, 2022 3.842 3.888 3.828 3.888 402,553 +0.08(+2.03%)
Jun 22, 2022 3.819 3.857 3.803 3.811 311,712 -0.02(-0.51%)
Jun 21, 2022 3.826 3.873 3.811 3.830 573,524 +0.03(+0.92%)
Jun 17, 2022 3.795 3.857 3.780 3.795 651,581 -0.02(-0.41%)
Jun 16, 2022 3.966 3.966 3.733 3.811 2,174,068 -0.21(-5.20%)
Jun 15, 2022 4.028 4.082 3.958 4.020 587,327 +0.00(+0.10%)
Jun 14, 2022 4.121 4.152 4.005 4.016 778,370 -0.10(-2.54%)
Jun 13, 2022 4.260 4.268 4.090 4.121 851,973 -0.21(-4.83%)
Jun 10, 2022 4.338 4.353 4.283 4.330 572,138 -0.06(-1.27%)
Jun 09, 2022 4.401 4.432 4.386 4.386 355,492 -0.02(-0.52%)
Jun 08, 2022 4.416 4.439 4.397 4.409 376,763 -0.02(-0.52%)
Jun 07, 2022 4.424 4.439 4.401 4.432 423,850 +0.00(+0.09%)
Jun 06, 2022 4.439 4.453 4.409 4.428 366,311 -0.00(-0.09%)
Jun 03, 2022 4.470 4.486 4.393 4.432 712,206 -0.05(-1.03%)
Jun 02, 2022 4.455 4.501 4.455 4.478 1,049,679 +0.02(+0.34%)
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.