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 +0.050 (+1.05%)
Streaming Delayed 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 (%)
Sep 30, 2016 4.175 4.187 4.170 4.183 772,071 +0.03(+0.61%)
Sep 29, 2016 4.170 4.191 4.137 4.158 1,138,311 -0.01(-0.30%)
Sep 28, 2016 4.175 4.191 4.163 4.170 719,535 -0.01(-0.30%)
Sep 27, 2016 4.124 4.183 4.124 4.183 889,176 +0.05(+1.12%)
Sep 26, 2016 4.158 4.158 4.074 4.137 2,024,396 -0.03(-0.81%)
Sep 23, 2016 4.158 4.196 4.137 4.170 785,329 -0.00(-0.10%)
Sep 22, 2016 4.154 4.183 4.154 4.175 812,502 +0.03(+0.61%)
Sep 21, 2016 4.116 4.154 4.116 4.149 1,014,987 +0.03(+0.82%)
Sep 20, 2016 4.137 4.145 4.108 4.116 731,579 -0.03(-0.71%)
Sep 19, 2016 4.133 4.145 4.120 4.145 643,386 +0.00(+0.10%)
Sep 16, 2016 4.124 4.145 4.103 4.141 633,597 +0.00(+0.00%)
Sep 15, 2016 4.099 4.141 4.091 4.141 742,167 +0.03(+0.72%)
Sep 14, 2016 4.053 4.116 4.053 4.112 1,215,987 +0.05(+1.24%)
Sep 13, 2016 4.162 4.166 4.032 4.061 2,931,723 -0.11(-2.72%)
Sep 12, 2016 4.120 4.196 4.116 4.175 1,643,899 +0.03(+0.61%)
Sep 09, 2016 4.196 4.200 4.128 4.149 2,627,652 -0.07(-1.59%)
Sep 08, 2016 4.212 4.217 4.187 4.217 1,873,969 +0.01(+0.23%)
Sep 07, 2016 4.186 4.207 4.182 4.207 1,834,867 +0.02(+0.50%)
Sep 06, 2016 4.182 4.198 4.165 4.186 2,079,176 +0.01(+0.30%)
Sep 02, 2016 4.153 4.173 4.173 4.173 1,246,142 +0.03(+0.80%)
Sep 01, 2016 4.144 4.153 4.132 4.140 1,008,728 -0.00(-0.10%)
Aug 31, 2016 4.157 4.157 4.128 4.144 940,731 -0.00(-0.10%)
Aug 30, 2016 4.144 4.157 4.144 4.149 668,625 -0.01(-0.20%)
Aug 29, 2016 4.144 4.157 4.141 4.157 680,670 +0.01(+0.30%)
Aug 26, 2016 4.132 4.155 4.121 4.144 798,368 +0.03(+0.81%)
Aug 25, 2016 4.107 4.132 4.103 4.111 547,390 -0.01(-0.30%)
Aug 24, 2016 4.136 4.153 4.111 4.124 875,419 -0.01(-0.30%)
Aug 23, 2016 4.119 4.136 4.119 4.136 721,947 +0.02(+0.50%)
Aug 22, 2016 4.132 4.136 4.105 4.115 1,087,206 -0.00(-0.10%)
Aug 19, 2016 4.124 4.132 4.111 4.119 661,985 +0.00(+0.00%)
Aug 18, 2016 4.115 4.130 4.107 4.119 900,472 +0.00(+0.10%)
Aug 17, 2016 4.144 4.144 4.099 4.115 1,443,412 -0.03(-0.70%)
Aug 16, 2016 4.153 4.161 4.140 4.144 553,041 -0.01(-0.30%)
Aug 15, 2016 4.153 4.157 4.144 4.157 774,313 +0.01(+0.30%)
Aug 12, 2016 4.128 4.149 4.119 4.144 666,994 +0.02(+0.40%)
Aug 11, 2016 4.111 4.140 4.103 4.128 1,455,910 -0.01(-0.20%)
Aug 10, 2016 4.144 4.161 4.132 4.136 906,566 -0.02(-0.40%)
Aug 09, 2016 4.157 4.157 4.119 4.153 1,880,464 -0.01(-0.27%)
Aug 08, 2016 4.164 4.176 4.148 4.164 1,170,369 +0.01(+0.20%)
Aug 05, 2016 4.151 4.176 4.131 4.155 1,565,626 +0.01(+0.30%)
Aug 04, 2016 4.131 4.147 4.127 4.143 811,256 +0.01(+0.30%)
Aug 03, 2016 4.114 4.155 4.090 4.131 1,533,273 +0.02(+0.40%)
Aug 02, 2016 4.102 4.127 4.086 4.114 1,932,422 -0.00(-0.10%)
Aug 01, 2016 4.143 4.147 4.106 4.118 1,719,624 -0.01(-0.20%)
Jul 29, 2016 4.147 4.160 4.116 4.127 1,096,296 -0.01(-0.30%)
Jul 28, 2016 4.155 4.160 4.086 4.139 1,359,255 -0.01(-0.20%)
Jul 27, 2016 4.135 4.168 4.118 4.147 1,417,243 +0.03(+0.70%)
Jul 26, 2016 4.106 4.131 4.098 4.118 1,382,685 +0.01(+0.30%)
Jul 25, 2016 4.110 4.114 4.086 4.106 888,027 -0.00(-0.10%)
Jul 22, 2016 4.094 4.114 4.084 4.110 1,046,964 +0.03(+0.71%)
Jul 21, 2016 4.098 4.110 4.073 4.081 779,732 -0.01(-0.30%)
Jul 20, 2016 4.073 4.106 4.057 4.094 1,171,161 +0.01(+0.20%)
Jul 19, 2016 4.053 4.094 4.044 4.086 995,133 +0.03(+0.81%)
Jul 18, 2016 4.020 4.073 4.020 4.053 692,846 +0.04(+0.92%)
Jul 15, 2016 4.032 4.040 4.003 4.016 734,449 +0.00(+0.10%)
Jul 14, 2016 4.016 4.036 3.995 4.011 1,011,220 +0.01(+0.21%)
Jul 13, 2016 4.028 4.040 3.983 4.003 1,018,561 -0.03(-0.71%)
Jul 12, 2016 4.065 4.073 4.016 4.032 883,742 -0.03(-0.71%)
Jul 11, 2016 4.098 4.102 4.053 4.061 1,531,742 -0.03(-0.80%)
Jul 08, 2016 4.069 4.094 4.065 4.094 1,041,549 +0.03(+0.71%)
Jul 07, 2016 4.057 4.086 4.050 4.065 863,413 -0.01(-0.17%)
Jul 06, 2016 4.031 4.072 4.023 4.072 2,262,672 +0.05(+1.21%)
Jul 05, 2016 3.994 4.036 3.990 4.023 1,776,590 +0.02(+0.41%)
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.