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

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

PIMCO High Income Fund (NY:PHK)

4.810 -0.080 (-1.64%)

Official Closing Price Updated: 7:00 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2025	4.890	4.900	4.810	4.810	790,017	-0.08(-1.64%)
Oct 15, 2025	4.900	4.910	4.880	4.890	549,173	-0.02(-0.41%)
Oct 14, 2025	4.880	4.930	4.855	4.910	544,908	-0.04(-0.81%)
Oct 13, 2025	4.960	4.970	4.930	4.950	881,438	+0.01(+0.20%)
Oct 10, 2025	4.980	4.990	4.940	4.940	967,170	-0.04(-0.80%)
Oct 09, 2025	4.970	4.980	4.960	4.980	497,867	+0.00(+0.00%)
Oct 08, 2025	4.960	4.990	4.960	4.980	570,194	-0.01(-0.20%)
Oct 07, 2025	4.970	4.990	4.970	4.990	638,162	+0.02(+0.40%)
Oct 06, 2025	4.980	4.980	4.970	4.970	585,937	-0.01(-0.20%)
Oct 03, 2025	4.960	4.980	4.960	4.980	510,441	+0.00(+0.00%)
Oct 02, 2025	4.960	4.980	4.960	4.980	630,745	+0.00(+0.00%)
Oct 01, 2025	4.980	4.990	4.960	4.980	1,156,876	-0.01(-0.20%)
Sep 30, 2025	4.920	4.990	4.915	4.990	723,055	+0.08(+1.63%)
Sep 29, 2025	4.920	4.920	4.900	4.910	579,108	+0.01(+0.20%)
Sep 26, 2025	4.930	4.935	4.900	4.900	610,885	-0.02(-0.41%)
Sep 25, 2025	4.920	4.930	4.910	4.920	526,167	+0.00(+0.00%)
Sep 24, 2025	4.920	4.920	4.900	4.920	408,631	+0.01(+0.20%)
Sep 23, 2025	4.930	4.930	4.900	4.910	489,350	-0.01(-0.20%)
Sep 22, 2025	4.930	4.930	4.910	4.920	462,308	+0.00(+0.00%)
Sep 19, 2025	4.950	4.950	4.910	4.920	347,517	-0.02(-0.40%)
Sep 18, 2025	4.910	4.940	4.900	4.940	831,220	+0.02(+0.41%)
Sep 17, 2025	4.900	4.930	4.900	4.920	417,402	+0.02(+0.41%)
Sep 16, 2025	4.910	4.940	4.900	4.900	685,655	-0.02(-0.41%)
Sep 15, 2025	4.940	4.940	4.910	4.920	837,733	-0.02(-0.40%)
Sep 12, 2025	4.950	4.969	4.930	4.940	797,359	-0.00(-0.04%)
Sep 11, 2025	4.942	4.952	4.907	4.942	1,131,921	+0.00(+0.00%)
Sep 10, 2025	4.972	4.972	4.922	4.942	872,435	-0.01(-0.20%)
Sep 09, 2025	4.992	4.992	4.937	4.952	904,462	-0.02(-0.40%)
Sep 08, 2025	4.952	4.987	4.942	4.972	790,886	+0.02(+0.50%)
Sep 05, 2025	4.942	4.952	4.926	4.947	792,202	+0.00(+0.10%)
Sep 04, 2025	4.902	4.942	4.892	4.942	1,018,128	+0.05(+1.01%)
Sep 03, 2025	4.912	4.922	4.888	4.892	1,093,067	-0.02(-0.40%)
Sep 02, 2025	4.912	4.912	4.892	4.912	862,060	+0.00(+0.00%)
Aug 29, 2025	4.902	4.912	4.892	4.912	564,818	+0.03(+0.61%)
Aug 28, 2025	4.883	4.902	4.873	4.883	447,965	+0.00(+0.00%)
Aug 27, 2025	4.873	4.883	4.863	4.883	585,532	+0.02(+0.41%)
Aug 26, 2025	4.873	4.873	4.863	4.863	473,877	+0.01(+0.20%)
Aug 25, 2025	4.892	4.892	4.853	4.853	469,007	-0.01(-0.20%)
Aug 22, 2025	4.853	4.863	4.843	4.863	471,209	+0.01(+0.31%)
Aug 21, 2025	4.843	4.863	4.832	4.848	351,684	+0.00(+0.10%)
Aug 20, 2025	4.813	4.843	4.813	4.843	353,559	+0.01(+0.20%)
Aug 19, 2025	4.823	4.833	4.823	4.833	319,153	+0.01(+0.21%)
Aug 18, 2025	4.813	4.833	4.813	4.823	401,587	+0.00(+0.00%)
Aug 15, 2025	4.823	4.833	4.803	4.823	423,377	+0.00(+0.00%)
Aug 14, 2025	4.823	4.863	4.803	4.823	556,870	+0.01(+0.21%)
Aug 13, 2025	4.813	4.833	4.803	4.813	741,945	-0.01(-0.21%)
Aug 12, 2025	4.813	4.833	4.813	4.823	555,157	+0.01(+0.21%)
Aug 11, 2025	4.853	4.863	4.813	4.813	740,589	-0.05(-1.06%)
Aug 08, 2025	4.865	4.875	4.855	4.865	723,970	+0.01(+0.20%)
Aug 07, 2025	4.865	4.865	4.845	4.855	488,493	-0.01(-0.20%)
Aug 06, 2025	4.835	4.879	4.826	4.865	852,332	+0.03(+0.61%)
Aug 05, 2025	4.816	4.835	4.806	4.835	756,387	+0.02(+0.41%)
Aug 04, 2025	4.796	4.816	4.796	4.816	576,357	+0.02(+0.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

PIMCO High Income Fund (NY:PHK)

Historical Prices