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 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 13, 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 29, 2018 4.282 4.350 4.272 4.329 2,509,887 +0.05(+1.21%)
Jun 28, 2018 4.355 4.365 4.251 4.277 2,056,254 -0.07(-1.67%)
Jun 27, 2018 4.376 4.386 4.318 4.350 1,206,761 -0.03(-0.59%)
Jun 26, 2018 4.370 4.381 4.365 4.376 610,142 +0.01(+0.12%)
Jun 25, 2018 4.376 4.381 4.355 4.370 988,774 -0.01(-0.12%)
Jun 22, 2018 4.350 4.386 4.345 4.376 692,979 +0.02(+0.48%)
Jun 21, 2018 4.344 4.355 4.334 4.355 708,896 +0.03(+0.60%)
Jun 20, 2018 4.334 4.334 4.303 4.329 532,480 +0.00(+0.00%)
Jun 19, 2018 4.334 4.360 4.313 4.329 1,191,679 -0.01(-0.12%)
Jun 18, 2018 4.303 4.339 4.283 4.334 994,852 +0.03(+0.60%)
Jun 15, 2018 4.324 4.293 4.308 1,093,885 +0.02(+0.36%)
Jun 14, 2018 4.350 4.350 4.241 4.293 1,941,036 -0.06(-1.43%)
Jun 13, 2018 4.329 4.360 4.318 4.355 1,050,644 +0.01(+0.24%)
Jun 12, 2018 4.344 4.354 4.329 4.344 794,160 +0.00(+0.00%)
Jun 11, 2018 4.318 4.344 4.313 4.344 670,181 +0.03(+0.60%)
Jun 08, 2018 4.313 4.329 4.298 4.318 833,178 +0.01(+0.25%)
Jun 07, 2018 4.328 4.328 4.298 4.308 1,556,389 -0.02(-0.47%)
Jun 06, 2018 4.328 4.328 2,041,433 +0.06(+1.32%)
Jun 05, 2018 4.277 4.282 4.256 4.272 1,430,690 +0.01(+0.24%)
Jun 04, 2018 4.226 4.273 4.226 4.262 1,794,280 +0.06(+1.47%)
Jun 01, 2018 4.185 4.231 4.185 4.200 889,188 +0.02(+0.37%)
May 31, 2018 4.210 4.226 4.179 4.185 719,402 -0.03(-0.61%)
May 30, 2018 4.210 4.241 4.205 4.210 1,027,239 -0.01(-0.12%)
May 29, 2018 4.215 4.220 4.195 4.215 788,189 +0.01(+0.12%)
May 25, 2018 4.210 4.210 4.210 0 +0.03(+0.74%)
May 24, 2018 4.164 4.179 4.138 4.179 866,213 +0.02(+0.37%)
May 23, 2018 4.159 4.169 4.143 4.164 508,738 +0.02(+0.50%)
May 22, 2018 4.143 4.164 4.138 4.143 549,908 +0.00(+0.00%)
May 21, 2018 4.138 4.169 4.138 4.143 832,531 +0.01(+0.12%)
May 18, 2018 4.154 4.154 4.118 4.138 758,080 +0.01(+0.25%)
May 17, 2018 4.128 4.159 4.108 4.128 616,548 +0.01(+0.12%)
May 16, 2018 4.066 4.123 4.051 4.123 986,282 +0.07(+1.65%)
May 15, 2018 4.061 4.072 4.031 4.056 845,021 -0.01(-0.13%)
May 14, 2018 4.102 4.102 4.061 4.061 1,492,037 -0.05(-1.13%)
May 11, 2018 4.097 4.113 4.081 4.108 815,043 +0.01(+0.25%)
May 10, 2018 4.133 4.143 4.077 4.097 1,561,069 -0.05(-1.23%)
May 09, 2018 4.174 4.179 4.143 4.148 1,501,512 -0.03(-0.61%)
May 08, 2018 4.184 4.184 4.133 4.174 1,185,661 -0.01(-0.24%)
May 07, 2018 4.169 4.194 4.158 4.184 1,123,959 +0.02(+0.49%)
May 04, 2018 4.113 4.169 4.113 4.163 1,627,381 +0.06(+1.36%)
May 03, 2018 4.087 4.112 4.062 4.108 1,341,086 +0.04(+0.87%)
May 02, 2018 4.036 4.077 4.036 4.072 1,566,240 +0.06(+1.52%)
May 01, 2018 4.001 4.041 4.001 4.011 1,670,658 +0.02(+0.51%)
Apr 30, 2018 4.036 4.047 3.980 3.991 1,476,363 -0.05(-1.13%)
Apr 27, 2018 4.026 4.036 4.021 4.036 815,299 +0.02(+0.38%)
Apr 26, 2018 3.986 4.026 3.986 4.021 889,081 +0.04(+0.89%)
Apr 25, 2018 3.930 3.991 3.930 3.986 925,731 +0.02(+0.51%)
Apr 24, 2018 3.965 3.980 3.955 3.965 1,169,545 +0.02(+0.39%)
Apr 23, 2018 3.909 3.960 3.894 3.950 1,127,852 +0.04(+1.04%)
Apr 20, 2018 3.935 3.935 3.904 3.909 603,944 -0.02(-0.39%)
Apr 19, 2018 3.945 3.947 3.909 3.925 671,532 +0.00(+0.00%)
Apr 18, 2018 3.945 3.945 3.925 3.925 430,470 -0.02(-0.39%)
Apr 17, 2018 3.914 3.955 3.914 3.940 882,498 +0.04(+0.91%)
Apr 16, 2018 3.884 3.914 3.879 3.904 829,970 +0.02(+0.52%)
Apr 13, 2018 3.925 3.925 3.874 3.884 963,597 -0.03(-0.65%)
Apr 12, 2018 3.950 3.980 3.884 3.909 1,065,487 -0.04(-1.03%)
Apr 11, 2018 3.965 3.991 3.940 3.950 1,735,816 -0.06(-1.51%)
Apr 10, 2018 3.955 4.011 3.955 4.011 1,401,640 +0.05(+1.14%)
Apr 09, 2018 3.925 3.990 3.925 3.965 1,648,103 +0.03(+0.77%)
Apr 06, 2018 3.880 3.940 3.880 3.935 1,431,025 +0.03(+0.77%)
Apr 05, 2018 3.885 3.905 3.875 3.905 1,148,260 +0.04(+0.91%)
Apr 04, 2018 3.845 3.875 3.840 3.870 1,003,316 +0.02(+0.52%)
Apr 03, 2018 3.819 3.860 3.809 3.850 1,209,164 +0.05(+1.19%)
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.