Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

4.845 -0.015 (-0.31%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jul 3, 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 (%)
Jul 02, 2024 4.830 4.860 4.820 4.860 664,744 +0.04(+0.83%)
Jul 01, 2024 4.830 4.840 4.810 4.820 514,611 +0.00(+0.00%)
Jun 28, 2024 4.830 4.850 4.800 4.820 387,405 +0.01(+0.21%)
Jun 27, 2024 4.820 4.825 4.810 4.810 195,859 -0.01(-0.21%)
Jun 26, 2024 4.810 4.820 4.790 4.820 437,406 +0.02(+0.42%)
Jun 25, 2024 4.790 4.810 4.790 4.800 429,719 +0.00(+0.10%)
Jun 24, 2024 4.800 4.800 4.790 4.795 284,158 -0.00(-0.10%)
Jun 21, 2024 4.800 4.810 4.780 4.800 429,543 +0.00(+0.00%)
Jun 20, 2024 4.760 4.800 4.750 4.800 538,929 +0.02(+0.42%)
Jun 18, 2024 4.770 4.780 4.760 4.780 487,817 +0.01(+0.21%)
Jun 17, 2024 4.790 4.800 4.750 4.770 434,251 -0.02(-0.42%)
Jun 14, 2024 4.800 4.800 4.750 4.790 447,818 +0.00(+0.00%)
Jun 13, 2024 4.770 4.790 4.760 4.790 381,463 +0.02(+0.38%)
Jun 12, 2024 4.792 4.802 4.772 4.772 438,428 +0.01(+0.21%)
Jun 11, 2024 4.762 4.782 4.753 4.762 373,963 -0.03(-0.66%)
Jun 10, 2024 4.802 4.812 4.773 4.794 426,804 -0.01(-0.16%)
Jun 07, 2024 4.772 4.822 4.772 4.802 324,475 +0.01(+0.21%)
Jun 06, 2024 4.782 4.792 4.762 4.792 281,071 +0.01(+0.21%)
Jun 05, 2024 4.782 4.802 4.772 4.782 400,735 +0.00(+0.00%)
Jun 04, 2024 4.772 4.787 4.762 4.782 267,434 +0.02(+0.42%)
Jun 03, 2024 4.772 4.782 4.742 4.762 498,076 -0.01(-0.21%)
May 31, 2024 4.752 4.782 4.752 4.772 282,735 +0.05(+1.01%)
May 30, 2024 4.732 4.772 4.713 4.724 437,582 +0.00(+0.04%)
May 29, 2024 4.723 4.752 4.703 4.723 258,347 -0.02(-0.42%)
May 28, 2024 4.772 4.772 4.723 4.742 420,887 -0.00(-0.10%)
May 24, 2024 4.762 4.762 4.742 4.747 219,040 +0.00(+0.10%)
May 23, 2024 4.762 4.772 4.732 4.742 260,700 -0.02(-0.42%)
May 22, 2024 4.772 4.782 4.752 4.762 452,592 +0.00(+0.00%)
May 21, 2024 4.752 4.772 4.742 4.762 424,290 +0.01(+0.21%)
May 20, 2024 4.713 4.752 4.713 4.752 265,038 +0.04(+0.84%)
May 17, 2024 4.732 4.732 4.703 4.713 322,153 +0.00(+0.00%)
May 16, 2024 4.742 4.742 4.683 4.713 622,678 -0.03(-0.63%)
May 15, 2024 4.723 4.752 4.713 4.742 467,654 +0.04(+0.95%)
May 14, 2024 4.752 4.757 4.683 4.698 458,373 -0.04(-0.94%)
May 13, 2024 4.752 4.762 4.723 4.742 408,299 +0.00(+0.00%)
May 10, 2024 4.752 4.761 4.703 4.742 461,035 +0.01(+0.17%)
May 09, 2024 4.695 4.744 4.680 4.734 698,008 +0.04(+0.84%)
May 08, 2024 4.725 4.734 4.627 4.695 1,335,264 -0.01(-0.21%)
May 07, 2024 4.783 4.793 4.695 4.705 642,932 -0.06(-1.23%)
May 06, 2024 4.754 4.774 4.749 4.764 437,827 +0.00(+0.00%)
May 03, 2024 4.754 4.774 4.734 4.764 560,429 +0.04(+0.83%)
May 02, 2024 4.715 4.734 4.705 4.725 429,738 +0.05(+1.05%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.