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 )

4.790 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2023 4.332 4.416 4.315 4.394 430,663 +0.06(+1.42%)
Jun 29, 2023 4.297 4.341 4.297 4.332 308,988 +0.04(+0.82%)
Jun 28, 2023 4.306 4.306 4.280 4.297 194,277 -0.01(-0.20%)
Jun 27, 2023 4.385 4.420 4.288 4.306 653,527 -0.08(-1.80%)
Jun 26, 2023 4.315 4.394 4.315 4.385 447,442 +0.06(+1.42%)
Jun 23, 2023 4.227 4.359 4.227 4.324 865,269 +0.09(+2.07%)
Jun 22, 2023 4.244 4.280 4.236 4.236 402,504 -0.01(-0.21%)
Jun 21, 2023 4.209 4.253 4.183 4.244 508,784 +0.04(+1.05%)
Jun 20, 2023 4.183 4.209 4.174 4.201 429,709 +0.04(+0.84%)
Jun 16, 2023 4.244 4.253 4.165 4.165 415,785 -0.08(-1.86%)
Jun 15, 2023 4.139 4.244 4.139 4.244 492,805 +0.13(+3.11%)
May 08, 2023 4.134 4.134 4.117 4.117 285,857 -0.01(-0.21%)
May 05, 2023 4.108 4.125 4.099 4.125 287,863 +0.04(+1.05%)
May 04, 2023 4.117 4.117 4.082 4.082 370,757 -0.03(-0.63%)
May 03, 2023 4.117 4.117 4.091 4.108 380,276 -0.01(-0.21%)
May 02, 2023 4.125 4.134 4.099 4.117 430,970 +0.00(+0.00%)
May 01, 2023 4.117 4.117 4.099 4.117 374,584 +0.02(+0.42%)
Apr 28, 2023 4.099 4.117 4.091 4.099 310,660 +0.00(+0.00%)
Apr 27, 2023 4.099 4.108 4.082 4.099 227,487 +0.00(+0.00%)
Apr 26, 2023 4.108 4.108 4.082 4.099 316,292 +0.01(+0.21%)
Apr 25, 2023 4.091 4.099 4.074 4.091 455,787 +0.00(+0.00%)
Apr 24, 2023 4.074 4.091 4.065 4.091 226,990 +0.02(+0.42%)
Apr 21, 2023 4.099 4.099 4.065 4.074 278,581 +0.00(+0.00%)
Apr 20, 2023 4.082 4.099 4.056 4.074 330,378 +0.02(+0.42%)
Apr 19, 2023 4.125 4.125 4.056 4.056 457,466 -0.07(-1.67%)
Apr 18, 2023 4.125 4.125 4.065 4.125 595,348 +0.03(+0.63%)
Apr 17, 2023 4.117 4.117 4.091 4.099 250,203 +0.00(+0.00%)
Apr 14, 2023 4.134 4.134 4.082 4.099 260,542 -0.03(-0.63%)
Apr 13, 2023 4.151 4.151 4.108 4.125 242,317 +0.00(+0.00%)
Apr 12, 2023 4.134 4.151 4.125 4.125 254,058 -0.00(-0.04%)
Apr 11, 2023 4.152 4.152 4.127 4.127 526,472 +0.00(+0.00%)
Apr 10, 2023 4.152 4.161 4.118 4.127 248,291 -0.03(-0.82%)
Apr 06, 2023 4.161 4.174 4.144 4.161 303,052 +0.00(+0.00%)
Apr 05, 2023 4.161 4.161 4.118 4.161 562,427 +0.03(+0.62%)
Apr 04, 2023 4.110 4.144 4.101 4.135 454,519 +0.05(+1.25%)
Apr 03, 2023 4.110 4.115 4.063 4.084 526,010 +0.02(+0.42%)
Mar 31, 2023 4.084 4.101 4.067 4.067 419,291 -0.02(-0.42%)
Mar 30, 2023 4.067 4.084 4.059 4.084 424,199 +0.04(+0.95%)
Mar 29, 2023 4.025 4.050 4.008 4.046 265,551 +0.03(+0.74%)
Mar 28, 2023 4.025 4.033 4.008 4.016 306,268 -0.02(-0.42%)
Mar 27, 2023 4.067 4.067 4.025 4.033 328,554 +0.02(+0.42%)
Mar 24, 2023 4.050 4.067 4.016 4.016 437,693 -0.04(-1.05%)
Mar 23, 2023 4.067 4.118 4.033 4.059 540,642 +0.02(+0.42%)
Mar 22, 2023 4.059 4.073 4.016 4.042 1,557,829 -0.01(-0.21%)
Mar 21, 2023 4.025 4.067 4.016 4.050 365,521 +0.03(+0.64%)
Mar 20, 2023 4.050 4.089 4.016 4.025 344,876 -0.03(-0.63%)
Mar 17, 2023 4.127 4.161 4.025 4.050 368,436 -0.08(-1.86%)
Mar 16, 2023 4.076 4.152 4.008 4.127 566,963 +0.03(+0.83%)
Mar 15, 2023 4.135 4.174 4.025 4.093 690,844 -0.12(-2.83%)
Mar 14, 2023 4.084 4.212 4.067 4.212 590,569 +0.16(+4.00%)
Mar 13, 2023 4.118 4.148 4.033 4.050 1,120,702 -0.14(-3.26%)
Mar 10, 2023 4.263 4.285 4.178 4.187 928,289 -0.09(-2.04%)
Mar 09, 2023 4.324 4.324 4.274 4.274 461,578 -0.05(-1.17%)
Mar 08, 2023 4.350 4.366 4.324 4.324 287,267 -0.03(-0.78%)
Mar 07, 2023 4.383 4.388 4.341 4.358 268,642 -0.01(-0.19%)
Mar 06, 2023 4.333 4.366 4.307 4.366 478,783 +0.05(+1.17%)
Mar 03, 2023 4.324 4.333 4.316 4.316 269,052 +0.01(+0.20%)
Mar 02, 2023 4.290 4.324 4.282 4.307 455,391 +0.01(+0.20%)
Mar 01, 2023 4.274 4.307 4.266 4.299 429,510 +0.03(+0.79%)
Feb 28, 2023 4.265 4.274 4.240 4.265 407,952 +0.01(+0.20%)
Feb 27, 2023 4.257 4.282 4.231 4.257 409,646 +0.03(+0.60%)
Feb 24, 2023 4.231 4.248 4.210 4.231 342,783 -0.01(-0.20%)
Feb 23, 2023 4.240 4.257 4.230 4.240 248,954 +0.03(+0.60%)
Feb 22, 2023 4.214 4.248 4.198 4.214 1,502,067 -0.01(-0.20%)
Feb 21, 2023 4.307 4.324 4.223 4.223 585,429 -0.10(-2.34%)
Feb 17, 2023 4.350 4.355 4.316 4.324 432,235 -0.03(-0.78%)
Feb 16, 2023 4.417 4.426 4.358 4.358 468,878 -0.08(-1.71%)
Feb 15, 2023 4.451 4.476 4.397 4.434 471,734 -0.03(-0.57%)
Feb 14, 2023 4.451 4.485 4.409 4.459 470,011 -0.02(-0.38%)
Feb 13, 2023 4.485 4.502 4.468 4.476 373,856 +0.01(+0.19%)
Feb 10, 2023 4.434 4.493 4.421 4.468 463,247 -0.00(-0.04%)
Feb 09, 2023 4.511 4.520 4.470 4.470 514,849 -0.01(-0.19%)
Feb 08, 2023 4.478 4.528 4.461 4.478 440,017 +0.01(+0.19%)
Feb 07, 2023 4.444 4.478 4.419 4.470 665,965 +0.03(+0.56%)
Feb 06, 2023 4.419 4.453 4.403 4.444 632,773 +0.02(+0.38%)
Feb 03, 2023 4.394 4.428 4.377 4.428 564,050 +0.03(+0.57%)
Feb 02, 2023 4.369 4.403 4.327 4.403 854,186 +0.06(+1.35%)
Feb 01, 2023 4.336 4.352 4.319 4.344 593,444 +0.03(+0.58%)
Jan 31, 2023 4.336 4.336 4.310 4.319 441,710 -0.01(-0.19%)
Jan 30, 2023 4.310 4.344 4.269 4.327 572,173 -0.01(-0.19%)
Jan 27, 2023 4.302 4.336 4.302 4.336 611,227 +0.03(+0.58%)
Jan 26, 2023 4.327 4.327 4.298 4.310 491,102 +0.01(+0.19%)
Jan 25, 2023 4.277 4.302 4.260 4.302 554,815 +0.03(+0.59%)
Jan 24, 2023 4.218 4.310 4.185 4.277 645,712 +0.04(+0.99%)
Jan 23, 2023 4.218 4.252 4.214 4.235 438,364 +0.03(+0.60%)
Jan 20, 2023 4.185 4.227 4.168 4.210 1,306,620 +0.03(+0.80%)
Jan 19, 2023 4.160 4.177 4.151 4.177 374,185 +0.01(+0.20%)
Jan 18, 2023 4.168 4.177 4.135 4.168 734,729 +0.03(+0.61%)
Jan 17, 2023 4.151 4.160 4.126 4.143 1,060,366 +0.00(+0.00%)
Jan 13, 2023 4.118 4.151 4.101 4.143 633,081 +0.03(+0.81%)
Jan 12, 2023 4.076 4.110 4.068 4.110 491,417 +0.02(+0.57%)
Jan 11, 2023 4.086 4.111 4.061 4.086 763,091 +0.00(+0.00%)
Jan 10, 2023 4.036 4.094 4.036 4.086 559,855 +0.05(+1.23%)
Jan 09, 2023 4.045 4.053 4.012 4.036 562,905 +0.02(+0.41%)
Jan 06, 2023 4.012 4.028 3.995 4.020 509,396 +0.02(+0.41%)
Jan 05, 2023 4.020 4.036 3.987 4.003 476,303 -0.04(-1.02%)
Jan 04, 2023 4.003 4.049 3.999 4.045 618,140 +0.06(+1.56%)
Jan 03, 2023 3.929 3.995 3.923 3.983 518,357 +0.06(+1.59%)
Dec 30, 2022 3.920 3.937 3.879 3.920 493,302 +0.00(+0.00%)
Dec 29, 2022 3.904 3.937 3.896 3.920 486,388 +0.01(+0.21%)
Dec 28, 2022 3.945 3.962 3.871 3.912 598,352 -0.05(-1.26%)
Dec 27, 2022 3.970 4.003 3.914 3.962 623,027 -0.02(-0.62%)
Dec 23, 2022 3.962 3.995 3.959 3.987 363,022 +0.04(+1.05%)
Dec 22, 2022 3.962 3.987 3.929 3.945 393,963 -0.02(-0.52%)
Dec 21, 2022 4.003 4.003 3.954 3.966 422,911 -0.03(-0.73%)
Dec 20, 2022 3.970 3.995 3.937 3.995 436,086 +0.02(+0.52%)
Dec 19, 2022 3.995 4.012 3.929 3.974 686,188 -0.02(-0.52%)
Dec 16, 2022 3.995 3.999 3.962 3.995 457,978 -0.02(-0.62%)
Dec 15, 2022 3.970 4.020 3.962 4.020 597,155 +0.01(+0.21%)
Dec 14, 2022 3.978 4.035 3.978 4.012 543,529 +0.02(+0.62%)
Dec 13, 2022 4.061 4.061 3.987 3.987 490,007 +0.00(+0.00%)
Dec 12, 2022 3.937 3.997 3.937 3.987 599,789 +0.03(+0.84%)
Dec 09, 2022 3.978 4.012 3.954 3.954 607,334 -0.06(-1.49%)
Dec 08, 2022 4.054 4.062 4.013 4.013 414,381 -0.04(-1.01%)
Dec 07, 2022 4.071 4.087 4.054 4.054 365,009 -0.01(-0.20%)
Dec 06, 2022 4.071 4.079 4.046 4.062 325,673 -0.01(-0.20%)
Dec 05, 2022 4.079 4.104 4.038 4.071 408,499 -0.01(-0.20%)
Dec 02, 2022 4.013 4.087 4.005 4.079 668,358 +0.05(+1.33%)
Dec 01, 2022 4.054 4.062 4.021 4.026 449,605 -0.01(-0.30%)
Nov 30, 2022 4.046 4.053 4.009 4.038 353,903 +0.01(+0.20%)
Nov 29, 2022 4.013 4.038 4.007 4.030 357,768 +0.02(+0.61%)
Nov 28, 2022 4.005 4.017 3.980 4.005 525,361 +0.00(+0.00%)
Nov 25, 2022 3.989 4.021 3.985 4.005 218,399 +0.01(+0.31%)
Nov 23, 2022 3.980 4.005 3.957 3.993 389,466 +0.02(+0.52%)
Nov 22, 2022 3.939 3.972 3.927 3.972 534,932 +0.05(+1.26%)
Nov 21, 2022 3.907 3.948 3.907 3.923 492,683 -0.02(-0.42%)
Nov 18, 2022 3.923 3.948 3.915 3.939 269,140 +0.02(+0.63%)
Nov 17, 2022 3.915 3.931 3.891 3.915 273,195 -0.02(-0.42%)
Nov 16, 2022 3.939 3.960 3.890 3.931 501,904 -0.02(-0.52%)
Nov 15, 2022 3.956 3.972 3.927 3.952 384,749 +0.04(+0.94%)
Nov 14, 2022 3.948 3.972 3.890 3.915 480,320 -0.05(-1.24%)
Nov 11, 2022 3.972 3.997 3.948 3.964 311,593 +0.02(+0.58%)
Nov 10, 2022 3.957 3.982 3.909 3.941 767,608 +0.04(+1.00%)
Nov 09, 2022 3.934 3.950 3.890 3.902 488,216 -0.03(-0.82%)
Nov 08, 2022 3.942 3.950 3.918 3.934 412,664 +0.01(+0.21%)
Nov 07, 2022 3.902 3.950 3.895 3.926 486,765 +0.02(+0.51%)
Nov 04, 2022 3.894 3.910 3.878 3.906 233,304 +0.01(+0.31%)
Nov 03, 2022 3.862 3.902 3.838 3.894 197,611 +0.00(+0.00%)
Nov 02, 2022 3.910 3.942 3.874 3.894 599,175 +0.01(+0.21%)
Nov 01, 2022 3.894 3.934 3.878 3.886 411,046 +0.02(+0.63%)
Oct 31, 2022 3.854 3.878 3.846 3.862 344,005 +0.02(+0.42%)
Oct 28, 2022 3.862 3.894 3.838 3.846 391,677 -0.03(-0.83%)
Oct 27, 2022 3.902 3.902 3.862 3.878 259,496 +0.00(+0.00%)
Oct 26, 2022 3.838 3.878 3.830 3.878 345,049 +0.02(+0.63%)
Oct 25, 2022 3.822 3.870 3.805 3.854 259,059 +0.06(+1.48%)
Oct 24, 2022 3.862 3.882 3.741 3.797 464,905 -0.05(-1.26%)
Oct 21, 2022 3.814 3.862 3.789 3.846 235,639 +0.02(+0.63%)
Oct 20, 2022 3.870 3.886 3.822 3.822 281,428 -0.08(-2.06%)
Oct 19, 2022 3.789 3.910 3.733 3.902 600,762 +0.11(+2.97%)
Oct 18, 2022 3.733 3.822 3.729 3.789 622,729 +0.10(+2.84%)
Oct 17, 2022 3.725 3.742 3.669 3.685 361,719 -0.01(-0.22%)
Oct 14, 2022 3.749 3.757 3.661 3.693 308,327 -0.02(-0.65%)
Oct 13, 2022 3.661 3.745 3.620 3.717 830,533 +0.00(+0.00%)
Oct 12, 2022 3.749 3.774 3.709 3.717 382,030 -0.04(-1.11%)
Oct 11, 2022 3.743 3.819 3.703 3.759 574,233 +0.01(+0.21%)
Oct 10, 2022 3.791 3.807 3.747 3.751 356,254 -0.06(-1.67%)
Oct 07, 2022 3.815 3.862 3.807 3.815 283,889 -0.06(-1.44%)
Oct 06, 2022 3.902 3.938 3.854 3.870 297,463 -0.04(-1.02%)
Oct 05, 2022 3.982 3.982 3.902 3.910 247,741 -0.11(-2.77%)
Oct 04, 2022 3.886 4.022 3.823 4.022 759,119 +0.23(+6.09%)
Oct 03, 2022 3.735 3.807 3.719 3.791 631,830 +0.09(+2.37%)
Sep 30, 2022 3.711 3.759 3.663 3.703 515,386 +0.01(+0.22%)
Sep 29, 2022 3.735 3.735 3.663 3.695 383,622 -0.05(-1.28%)
Sep 28, 2022 3.743 3.801 3.723 3.743 437,858 +0.02(+0.64%)
Sep 27, 2022 3.727 3.775 3.663 3.719 1,851,399 -0.05(-1.27%)
Sep 26, 2022 3.846 3.886 3.743 3.767 803,680 -0.10(-2.67%)
Sep 23, 2022 3.950 3.950 3.846 3.870 937,083 -0.08(-2.02%)
Sep 22, 2022 3.998 4.006 3.950 3.950 478,116 -0.04(-1.00%)
Sep 21, 2022 3.998 4.006 3.966 3.990 300,751 +0.00(+0.00%)
Sep 20, 2022 3.982 3.998 3.951 3.990 279,504 +0.00(+0.00%)
Sep 19, 2022 3.998 4.006 3.974 3.990 322,519 +0.00(+0.00%)
Sep 16, 2022 4.014 4.038 3.990 3.990 450,827 -0.06(-1.57%)
Sep 15, 2022 4.053 4.053 3.998 4.053 402,567 +0.00(+0.00%)
Sep 14, 2022 4.038 4.053 3.982 4.053 300,704 +0.03(+0.79%)
Sep 13, 2022 4.077 4.077 3.966 4.022 1,415,872 -0.09(-2.13%)
Sep 12, 2022 4.109 4.125 4.077 4.109 349,603 +0.01(+0.19%)
Sep 09, 2022 4.085 4.113 4.069 4.101 293,651 +0.04(+0.94%)
Sep 08, 2022 4.063 4.071 4.031 4.063 331,943 +0.00(+0.00%)
Sep 07, 2022 4.016 4.071 4.016 4.063 437,947 +0.02(+0.59%)
Sep 06, 2022 4.031 4.055 4.008 4.039 271,256 +0.01(+0.20%)
Sep 02, 2022 4.031 4.055 4.016 4.031 328,589 +0.02(+0.59%)
Sep 01, 2022 4.079 4.079 3.976 4.008 584,139 -0.09(-2.12%)
Aug 31, 2022 4.118 4.118 4.063 4.095 456,464 -0.04(-0.95%)
Aug 30, 2022 4.142 4.158 4.091 4.134 254,165 -0.03(-0.76%)
Aug 29, 2022 4.134 4.173 4.126 4.166 223,765 +0.00(+0.00%)
Aug 26, 2022 4.181 4.181 4.118 4.166 354,915 +0.01(+0.19%)
Aug 25, 2022 4.173 4.173 4.126 4.158 247,655 +0.02(+0.38%)
Aug 24, 2022 4.134 4.158 4.126 4.142 242,076 +0.02(+0.38%)
Aug 23, 2022 4.118 4.150 4.110 4.126 386,227 +0.00(+0.00%)
Aug 22, 2022 4.142 4.150 4.047 4.126 868,972 -0.04(-0.95%)
Aug 19, 2022 4.181 4.197 4.134 4.166 446,889 -0.02(-0.57%)
Aug 18, 2022 4.221 4.223 4.181 4.189 236,459 -0.03(-0.75%)
Aug 17, 2022 4.252 4.252 4.189 4.221 410,707 -0.02(-0.37%)
Aug 16, 2022 4.221 4.237 4.189 4.237 390,256 +0.02(+0.56%)
Aug 15, 2022 4.205 4.229 4.197 4.213 265,629 +0.02(+0.38%)
Aug 12, 2022 4.213 4.221 4.189 4.197 377,475 -0.01(-0.19%)
Aug 11, 2022 4.205 4.218 4.158 4.205 470,471 +0.00(+0.00%)
Aug 10, 2022 4.213 4.236 4.173 4.205 441,660 +0.02(+0.53%)
Aug 09, 2022 4.191 4.222 4.175 4.183 350,461 -0.01(-0.19%)
Aug 08, 2022 4.206 4.207 4.161 4.191 347,925 +0.01(+0.19%)
Aug 05, 2022 4.175 4.199 4.136 4.183 581,722 +0.01(+0.19%)
Aug 04, 2022 4.183 4.199 4.156 4.175 342,441 +0.00(+0.00%)
Aug 03, 2022 4.152 4.206 4.136 4.175 461,800 +0.05(+1.33%)
Aug 02, 2022 4.113 4.144 4.088 4.120 478,083 -0.01(-0.19%)
Aug 01, 2022 4.050 4.128 4.039 4.128 659,788 +0.11(+2.72%)
Jul 29, 2022 3.972 4.042 3.972 4.019 745,456 +0.04(+0.98%)
Jul 28, 2022 3.980 4.019 3.941 3.980 729,495 +0.05(+1.39%)
Jul 27, 2022 3.909 3.964 3.901 3.925 533,077 +0.02(+0.40%)
Jul 26, 2022 3.870 3.941 3.862 3.909 408,883 +0.02(+0.60%)
Jul 25, 2022 3.862 3.917 3.855 3.886 499,632 +0.04(+1.02%)
Jul 22, 2022 3.909 3.941 3.831 3.847 688,534 -0.05(-1.20%)
Jul 21, 2022 3.894 3.901 3.855 3.894 609,460 +0.01(+0.20%)
Jul 20, 2022 3.925 3.933 3.847 3.886 704,905 -0.02(-0.40%)
Jul 19, 2022 3.894 3.909 3.831 3.901 749,594 +0.03(+0.84%)
Jul 18, 2022 3.894 3.901 3.839 3.869 403,996 -0.02(-0.43%)
Jul 15, 2022 3.878 3.905 3.839 3.886 770,458 +0.01(+0.20%)
Jul 14, 2022 3.886 3.909 3.812 3.878 508,943 -0.03(-0.80%)
Jul 13, 2022 3.870 3.909 3.839 3.909 276,914 +0.01(+0.20%)
Jul 12, 2022 3.941 3.972 3.886 3.901 309,365 -0.05(-1.19%)
Jul 11, 2022 3.987 4.020 3.917 3.948 480,285 -0.05(-1.37%)
Jul 08, 2022 3.987 4.011 3.937 4.003 449,864 +0.01(+0.16%)
Jul 07, 2022 3.997 4.016 3.981 3.997 594,449 +0.02(+0.39%)
Jul 06, 2022 4.012 4.036 3.966 3.981 435,888 -0.02(-0.39%)
Jul 05, 2022 3.989 4.012 3.950 3.997 602,929 +0.01(+0.19%)
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.