Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

4.760 -0.030 (-0.63%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 14, 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 (%)
Nov 30, 2016 3.821 3.877 3.800 3.847 1,292,951 +0.00(+0.11%)
Nov 29, 2016 3.830 3.877 3.813 3.843 688,568 +0.00(+0.00%)
Nov 28, 2016 3.890 3.907 3.843 3.843 868,678 -0.04(-1.00%)
Nov 25, 2016 3.847 3.894 3.843 3.881 756,986 +0.04(+1.12%)
Nov 23, 2016 3.838 3.838 3.838 0 +0.03(+0.68%)
Nov 22, 2016 3.800 3.838 3.787 3.813 1,850,888 +0.04(+1.14%)
Nov 21, 2016 3.740 3.793 3.738 3.770 1,340,198 +0.04(+1.15%)
Nov 18, 2016 3.705 3.761 3.705 3.727 1,125,017 +0.02(+0.46%)
Nov 17, 2016 3.765 3.838 3.701 3.710 1,456,233 -0.07(-1.82%)
Nov 16, 2016 3.684 3.796 3.662 3.778 1,377,656 +0.09(+2.56%)
Nov 15, 2016 3.641 3.757 3.628 3.684 1,998,461 +0.03(+0.94%)
Nov 14, 2016 3.723 3.744 3.624 3.650 2,042,067 -0.10(-2.75%)
Nov 11, 2016 3.684 3.774 3.671 3.753 1,194,781 +0.04(+1.16%)
Nov 10, 2016 3.778 3.778 3.692 3.710 1,811,685 -0.09(-2.37%)
Nov 09, 2016 3.658 3.830 3.641 3.800 2,038,420 -0.00(-0.07%)
Nov 08, 2016 3.777 3.824 3.747 3.803 1,695,308 +0.03(+0.90%)
Nov 07, 2016 3.692 3.781 3.684 3.769 2,004,896 +0.12(+3.38%)
Nov 04, 2016 3.641 3.684 3.620 3.646 1,447,566 -0.00(-0.12%)
Nov 03, 2016 3.790 3.790 3.607 3.650 2,120,011 -0.14(-3.59%)
Nov 02, 2016 3.803 3.862 3.747 3.786 2,767,877 +0.05(+1.36%)
Nov 01, 2016 3.565 3.770 3.531 3.735 3,072,983 +0.17(+4.64%)
Oct 31, 2016 3.747 3.756 3.506 3.569 5,186,079 -0.18(-4.76%)
Oct 28, 2016 3.921 3.938 3.658 3.747 5,357,720 -0.17(-4.44%)
Oct 27, 2016 4.112 4.117 3.858 3.921 2,822,012 -0.18(-4.35%)
Oct 26, 2016 4.087 4.111 4.074 4.100 857,732 -0.00(-0.10%)
Oct 25, 2016 4.112 4.125 4.091 4.104 670,427 -0.02(-0.51%)
Oct 24, 2016 4.142 4.150 4.091 4.125 1,098,624 -0.01(-0.31%)
Oct 21, 2016 4.125 4.159 4.125 4.138 721,609 +0.02(+0.52%)
Oct 20, 2016 4.108 4.146 4.088 4.117 1,030,366 +0.03(+0.73%)
Oct 19, 2016 4.112 4.134 4.087 4.087 769,771 -0.01(-0.31%)
Oct 18, 2016 4.091 4.117 4.066 4.100 735,023 +0.03(+0.84%)
Oct 17, 2016 4.066 4.087 4.040 4.066 1,116,400 -0.03(-0.62%)
Oct 14, 2016 4.146 4.155 4.085 4.091 1,035,703 -0.04(-1.03%)
Oct 13, 2016 4.079 4.146 4.062 4.134 1,327,595 +0.03(+0.83%)
Oct 12, 2016 4.125 4.125 4.083 4.100 1,885,191 -0.05(-1.23%)
Oct 11, 2016 4.163 4.163 4.131 4.151 1,070,380 -0.02(-0.37%)
Oct 10, 2016 4.183 4.184 4.162 4.166 1,036,027 -0.01(-0.20%)
Oct 07, 2016 4.166 4.186 4.148 4.175 827,148 +0.02(+0.40%)
Oct 06, 2016 4.149 4.175 4.124 4.158 1,214,156 +0.00(+0.10%)
Oct 05, 2016 4.158 4.162 4.139 4.154 989,276 +0.00(+0.10%)
Oct 04, 2016 4.116 4.166 4.103 4.149 2,158,761 -0.03(-0.81%)
Oct 03, 2016 4.183 4.191 4.170 4.183 977,683 +0.00(+0.00%)
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%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.