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 )

4.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 09, 2024 4.742 4.792 4.728 4.782 691,057 +0.04(+0.84%)
May 08, 2024 4.772 4.782 4.673 4.742 1,321,967 -0.01(-0.21%)
May 07, 2024 4.832 4.841 4.742 4.752 636,529 -0.06(-1.23%)
May 06, 2024 4.802 4.822 4.797 4.812 433,467 +0.00(+0.00%)
May 03, 2024 4.802 4.822 4.782 4.812 554,848 +0.04(+0.83%)
May 02, 2024 4.762 4.782 4.752 4.772 425,459 +0.05(+1.05%)
May 01, 2024 4.782 4.792 4.723 4.723 1,540,413 -0.06(-1.24%)
Apr 30, 2024 4.762 4.782 4.752 4.782 302,734 +0.02(+0.42%)
Apr 29, 2024 4.752 4.772 4.749 4.762 304,414 +0.02(+0.42%)
Apr 26, 2024 4.683 4.772 4.683 4.742 383,972 +0.07(+1.48%)
Apr 25, 2024 4.713 4.732 4.673 4.673 414,594 -0.07(-1.46%)
Apr 24, 2024 4.752 4.752 4.703 4.742 331,829 +0.00(+0.00%)
Apr 23, 2024 4.732 4.752 4.732 4.742 425,418 +0.03(+0.63%)
Apr 22, 2024 4.703 4.732 4.693 4.713 409,256 +0.02(+0.42%)
Apr 19, 2024 4.693 4.723 4.693 4.693 384,268 +0.00(+0.00%)
Apr 18, 2024 4.683 4.713 4.663 4.693 300,086 +0.03(+0.64%)
Apr 17, 2024 4.673 4.713 4.653 4.663 417,856 +0.00(+0.00%)
Apr 16, 2024 4.564 4.663 4.539 4.663 850,766 +0.08(+1.73%)
Apr 15, 2024 4.742 4.752 4.564 4.584 824,359 -0.13(-2.73%)
Apr 12, 2024 4.802 4.802 4.713 4.713 530,088 -0.10(-2.06%)
Apr 11, 2024 4.851 4.861 4.762 4.812 707,940 -0.03(-0.61%)
Apr 10, 2024 4.861 4.886 4.802 4.841 772,613 -0.05(-1.05%)
Apr 09, 2024 4.903 4.912 4.883 4.893 693,019 -0.01(-0.20%)
Apr 08, 2024 4.893 4.903 4.873 4.903 470,996 +0.01(+0.30%)
Apr 05, 2024 4.883 4.893 4.868 4.888 523,457 +0.01(+0.20%)
Apr 04, 2024 4.883 4.883 4.863 4.878 398,172 +0.01(+0.20%)
Apr 03, 2024 4.873 4.883 4.863 4.868 398,532 +0.00(+0.10%)
Apr 02, 2024 4.854 4.873 4.844 4.863 488,654 +0.00(+0.00%)
Apr 01, 2024 4.854 4.873 4.834 4.863 558,405 +0.02(+0.40%)
Mar 28, 2024 4.844 4.863 4.844 4.844 362,166 -0.01(-0.20%)
Mar 27, 2024 4.873 4.883 4.834 4.854 504,626 -0.01(-0.20%)
Mar 26, 2024 4.873 4.873 4.854 4.863 199,693 +0.01(+0.20%)
Mar 25, 2024 4.854 4.873 4.834 4.854 522,839 +0.01(+0.30%)
Mar 22, 2024 4.834 4.854 4.824 4.839 277,911 +0.01(+0.20%)
Mar 21, 2024 4.844 4.863 4.829 4.829 385,857 +0.00(+0.10%)
Mar 20, 2024 4.824 4.844 4.805 4.824 357,939 +0.00(+0.10%)
Mar 19, 2024 4.814 4.824 4.797 4.819 289,990 +0.03(+0.70%)
Mar 18, 2024 4.814 4.816 4.775 4.786 394,273 -0.03(-0.69%)
Mar 15, 2024 4.824 4.834 4.814 4.819 207,787 +0.00(+0.10%)
Mar 14, 2024 4.854 4.854 4.795 4.814 371,892 -0.03(-0.61%)
Mar 13, 2024 4.854 4.863 4.824 4.844 403,726 -0.02(-0.40%)
Mar 12, 2024 4.765 4.863 4.756 4.863 641,284 +0.10(+2.06%)
Mar 11, 2024 4.805 4.805 4.765 4.765 497,006 -0.05(-1.02%)
Mar 08, 2024 4.814 4.834 4.785 4.814 596,295 -0.01(-0.24%)
Mar 07, 2024 4.836 4.836 4.807 4.826 608,485 +0.00(+0.00%)
Mar 06, 2024 4.826 4.846 4.797 4.826 571,733 +0.01(+0.20%)
Mar 05, 2024 4.826 4.836 4.807 4.816 477,537 -0.01(-0.20%)
Mar 04, 2024 4.816 4.826 4.787 4.826 528,168 +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.