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 )

4.770 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 28, 2024 4.892 4.912 4.892 4.892 358,567 -0.01(-0.20%)
Mar 27, 2024 4.922 4.932 4.883 4.902 499,611 -0.01(-0.20%)
Mar 26, 2024 4.922 4.922 4.902 4.912 197,708 +0.01(+0.20%)
Mar 25, 2024 4.902 4.922 4.883 4.902 517,643 +0.01(+0.30%)
Mar 22, 2024 4.883 4.902 4.873 4.888 275,149 +0.01(+0.20%)
Mar 21, 2024 4.892 4.912 4.878 4.878 382,022 +0.00(+0.10%)
Mar 20, 2024 4.873 4.892 4.853 4.873 354,381 +0.00(+0.10%)
Mar 19, 2024 4.863 4.873 4.845 4.868 287,108 +0.03(+0.70%)
Mar 18, 2024 4.863 4.864 4.823 4.834 390,354 -0.03(-0.69%)
Mar 15, 2024 4.873 4.883 4.863 4.868 205,722 +0.00(+0.10%)
Mar 14, 2024 4.902 4.902 4.843 4.863 368,196 -0.03(-0.61%)
Mar 13, 2024 4.902 4.912 4.873 4.892 399,713 -0.02(-0.40%)
Mar 12, 2024 4.813 4.912 4.803 4.912 634,911 +0.10(+2.06%)
Mar 11, 2024 4.853 4.853 4.813 4.813 492,067 -0.05(-1.02%)
Mar 08, 2024 4.863 4.883 4.833 4.863 590,369 -0.01(-0.24%)
Mar 07, 2024 4.884 4.884 4.855 4.875 602,438 +0.00(+0.00%)
Mar 06, 2024 4.875 4.894 4.845 4.875 566,051 +0.01(+0.20%)
Mar 05, 2024 4.875 4.884 4.855 4.865 472,792 -0.01(-0.20%)
Mar 04, 2024 4.865 4.875 4.835 4.875 522,919 +0.01(+0.20%)
Mar 01, 2024 4.855 4.865 4.826 4.865 623,950 +0.01(+0.20%)
Feb 29, 2024 4.816 4.855 4.806 4.855 622,459 +0.06(+1.23%)
Feb 28, 2024 4.806 4.806 4.777 4.796 228,543 +0.01(+0.20%)
Feb 27, 2024 4.786 4.796 4.777 4.786 287,803 +0.00(+0.00%)
Feb 26, 2024 4.786 4.816 4.767 4.786 432,879 +0.00(+0.00%)
Feb 23, 2024 4.806 4.826 4.786 4.786 390,987 -0.03(-0.61%)
Feb 22, 2024 4.826 4.826 4.806 4.816 242,338 +0.01(+0.20%)
Feb 21, 2024 4.786 4.816 4.767 4.806 311,957 +0.02(+0.41%)
Feb 20, 2024 4.806 4.807 4.767 4.786 470,444 -0.04(-0.81%)
Feb 16, 2024 4.845 4.845 4.816 4.826 374,897 +0.00(+0.00%)
Feb 15, 2024 4.806 4.826 4.786 4.826 366,830 +0.03(+0.61%)
Feb 14, 2024 4.786 4.816 4.757 4.796 454,341 +0.01(+0.20%)
Feb 13, 2024 4.806 4.821 4.777 4.786 406,298 -0.06(-1.21%)
Feb 12, 2024 4.875 4.875 4.826 4.845 344,495 -0.03(-0.60%)
Feb 09, 2024 4.865 4.875 4.835 4.875 367,964 +0.03(+0.57%)
Feb 08, 2024 4.876 4.876 4.837 4.847 465,638 -0.02(-0.40%)
Feb 07, 2024 4.857 4.867 4.828 4.867 608,430 +0.01(+0.20%)
Feb 06, 2024 4.828 4.857 4.818 4.857 496,555 +0.04(+0.81%)
Feb 05, 2024 4.818 4.847 4.779 4.818 757,528 +0.01(+0.20%)
Feb 02, 2024 4.789 4.818 4.769 4.808 449,075 +0.00(+0.00%)
Feb 01, 2024 4.808 4.808 4.789 4.808 426,163 +0.02(+0.41%)
Jan 31, 2024 4.789 4.799 4.765 4.789 416,547 +0.00(+0.00%)
Jan 30, 2024 4.760 4.789 4.750 4.789 486,958 +0.04(+0.92%)
Jan 29, 2024 4.740 4.755 4.711 4.745 526,453 +0.00(+0.10%)
Jan 26, 2024 4.740 4.757 4.711 4.740 295,239 -0.01(-0.20%)
Jan 25, 2024 4.721 4.750 4.711 4.750 316,350 +0.01(+0.20%)
Jan 24, 2024 4.740 4.760 4.721 4.740 356,527 +0.00(+0.00%)
Jan 23, 2024 4.692 4.750 4.677 4.740 1,340,006 +0.05(+1.04%)
Jan 22, 2024 4.682 4.706 4.672 4.692 576,269 +0.01(+0.21%)
Jan 19, 2024 4.672 4.682 4.604 4.682 1,542,425 +0.03(+0.63%)
Jan 18, 2024 4.701 4.701 4.614 4.653 602,000 -0.03(-0.62%)
Jan 17, 2024 4.721 4.731 4.638 4.682 604,493 -0.04(-0.82%)
Jan 16, 2024 4.721 4.765 4.701 4.721 588,516 -0.04(-0.82%)
Jan 12, 2024 4.760 4.779 4.731 4.760 377,749 -0.01(-0.20%)
Jan 11, 2024 4.779 4.789 4.740 4.769 378,463 -0.00(-0.04%)
Jan 10, 2024 4.791 4.791 4.762 4.771 476,068 -0.02(-0.40%)
Jan 09, 2024 4.781 4.820 4.767 4.791 610,996 -0.01(-0.20%)
Jan 08, 2024 4.800 4.810 4.781 4.800 565,614 +0.01(+0.20%)
Jan 05, 2024 4.771 4.800 4.771 4.791 568,165 +0.01(+0.20%)
Jan 04, 2024 4.791 4.810 4.752 4.781 558,742 -0.02(-0.40%)
Jan 03, 2024 4.810 4.848 4.791 4.800 619,589 -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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.