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 )

4.785 -0.005 (-0.11%)
Streaming Delayed Price Updated: 10:38 AM 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 (%)
May 31, 2016 3.812 3.824 3.787 3.820 1,283,243 +0.01(+0.32%)
May 27, 2016 3.799 3.808 3.808 3.808 904,910 +0.00(+0.00%)
May 26, 2016 3.779 3.808 3.771 3.808 1,290,780 +0.04(+1.07%)
May 25, 2016 3.751 3.775 3.747 3.767 973,749 +0.01(+0.32%)
May 24, 2016 3.735 3.779 3.729 3.755 903,001 +0.03(+0.87%)
May 23, 2016 3.771 3.795 3.707 3.723 1,930,033 -0.05(-1.28%)
May 20, 2016 3.723 3.808 3.719 3.771 1,279,743 +0.08(+2.07%)
May 19, 2016 3.570 3.735 3.534 3.695 3,193,443 +0.08(+2.34%)
May 18, 2016 3.699 3.767 3.598 3.610 2,521,270 -0.10(-2.71%)
May 17, 2016 3.836 3.856 3.667 3.711 4,059,804 -0.12(-3.26%)
May 16, 2016 3.844 3.860 3.836 3.836 2,797,027 -0.00(-0.10%)
May 13, 2016 3.836 3.848 3.833 3.840 990,120 -0.00(-0.10%)
May 12, 2016 3.836 3.844 3.824 3.844 804,471 +0.02(+0.63%)
May 11, 2016 3.816 3.844 3.814 3.820 1,100,886 +0.00(+0.00%)
May 10, 2016 3.799 3.844 3.799 3.820 1,348,681 +0.02(+0.57%)
May 09, 2016 3.802 3.808 3.776 3.798 1,473,355 -0.01(-0.21%)
May 06, 2016 3.790 3.822 3.786 3.806 1,578,532 +0.01(+0.31%)
May 05, 2016 3.778 3.798 3.754 3.794 1,439,481 +0.04(+0.95%)
May 04, 2016 3.758 3.782 3.754 3.758 1,332,668 -0.01(-0.21%)
May 03, 2016 3.786 3.790 3.750 3.766 1,449,786 -0.02(-0.63%)
May 02, 2016 3.778 3.810 3.758 3.790 1,862,178 +0.04(+0.98%)
Apr 29, 2016 3.722 3.766 3.710 3.753 1,379,690 +0.04(+1.05%)
Apr 28, 2016 3.710 3.742 3.690 3.714 772,356 +0.01(+0.22%)
Apr 27, 2016 3.686 3.738 3.686 3.706 1,910,851 -0.02(-0.43%)
Apr 26, 2016 3.710 3.734 3.698 3.722 1,019,738 +0.02(+0.43%)
Apr 25, 2016 3.714 3.742 3.679 3.706 733,133 +0.00(+0.00%)
Apr 22, 2016 3.647 3.730 3.647 3.706 2,084,854 +0.06(+1.64%)
Apr 21, 2016 3.651 3.659 3.631 3.647 821,114 +0.01(+0.22%)
Apr 20, 2016 3.647 3.663 3.635 3.639 911,133 -0.01(-0.22%)
Apr 19, 2016 3.631 3.647 3.623 3.647 725,934 +0.03(+0.88%)
Apr 18, 2016 3.615 3.631 3.599 3.615 839,868 -0.02(-0.44%)
Apr 15, 2016 3.615 3.647 3.615 3.631 754,722 +0.01(+0.33%)
Apr 14, 2016 3.599 3.627 3.599 3.619 862,167 +0.02(+0.55%)
Apr 13, 2016 3.615 3.619 3.587 3.599 926,055 -0.01(-0.33%)
Apr 12, 2016 3.587 3.627 3.571 3.611 1,861,852 +0.06(+1.57%)
Apr 11, 2016 3.539 3.575 3.531 3.555 909,834 +0.04(+1.02%)
Apr 08, 2016 3.547 3.607 3.507 3.519 1,241,350 -0.01(-0.34%)
Apr 07, 2016 3.587 3.587 3.527 3.531 1,209,794 -0.03(-0.97%)
Apr 06, 2016 3.542 3.586 3.537 3.566 1,914,704 +0.04(+1.12%)
Apr 05, 2016 3.502 3.534 3.495 3.526 1,239,776 +0.00(+0.11%)
Apr 04, 2016 3.510 3.530 3.495 3.522 1,189,898 +0.01(+0.22%)
Apr 01, 2016 3.514 3.518 3.487 3.514 1,520,986 +0.00(+0.11%)
Mar 31, 2016 3.499 3.514 3.467 3.510 829,199 +0.01(+0.34%)
Mar 30, 2016 3.467 3.502 3.455 3.499 1,070,768 +0.06(+1.72%)
Mar 29, 2016 3.428 3.464 3.408 3.439 867,894 +0.02(+0.58%)
Mar 28, 2016 3.447 3.459 3.412 3.420 980,840 -0.01(-0.34%)
Mar 24, 2016 3.495 3.432 3.432 3.432 1,276,452 -0.08(-2.24%)
Mar 23, 2016 3.502 3.522 3.491 3.510 1,129,347 +0.02(+0.56%)
Mar 22, 2016 3.455 3.499 3.432 3.491 978,386 +0.04(+1.03%)
Mar 21, 2016 3.404 3.455 3.404 3.455 732,872 +0.03(+0.92%)
Mar 18, 2016 3.439 3.443 3.412 3.424 558,174 -0.00(-0.11%)
Mar 17, 2016 3.439 3.447 3.408 3.428 881,628 +0.00(+0.00%)
Mar 16, 2016 3.400 3.428 3.353 3.428 842,570 +0.04(+1.16%)
Mar 15, 2016 3.353 3.412 3.329 3.388 1,239,403 +0.03(+0.94%)
Mar 14, 2016 3.432 3.447 3.357 3.357 2,033,245 -0.11(-3.07%)
Mar 11, 2016 3.396 3.518 3.388 3.463 2,219,791 +0.08(+2.33%)
Mar 10, 2016 3.388 3.439 3.357 3.384 1,177,608 +0.02(+0.59%)
Mar 09, 2016 3.306 3.380 3.290 3.365 1,102,688 +0.07(+2.07%)
Mar 08, 2016 3.316 3.335 3.288 3.296 1,057,286 -0.02(-0.70%)
Mar 07, 2016 3.273 3.325 3.273 3.320 1,336,675 +0.03(+0.95%)
Mar 04, 2016 3.300 3.339 3.234 3.288 1,981,170 +0.00(+0.00%)
Mar 03, 2016 3.218 3.300 3.195 3.288 1,208,716 +0.08(+2.55%)
Mar 02, 2016 3.172 3.230 3.113 3.207 1,671,714 -0.02(-0.60%)
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.