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 )

5.000 +0.040 (+0.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.970 5.000 4.950 5.000 444,955 +0.04(+0.81%)
Nov 21, 2024 4.990 4.990 4.950 4.960 437,637 -0.01(-0.20%)
Nov 20, 2024 4.990 5.000 4.950 4.970 525,297 -0.01(-0.20%)
Nov 19, 2024 4.960 4.980 4.920 4.980 529,202 +0.01(+0.20%)
Nov 18, 2024 4.890 4.970 4.890 4.970 991,047 +0.09(+1.84%)
Nov 15, 2024 4.950 4.950 4.870 4.880 1,080,013 -0.07(-1.41%)
Nov 14, 2024 5.010 5.020 4.920 4.950 915,044 -0.04(-0.80%)
Nov 13, 2024 5.040 5.040 4.990 4.990 554,919 -0.03(-0.60%)
Nov 12, 2024 5.080 5.090 5.020 5.020 756,837 -0.08(-1.57%)
Nov 11, 2024 5.090 5.100 5.090 5.100 695,437 +0.01(+0.20%)
Nov 08, 2024 5.090 5.090 5.060 5.090 653,566 +0.01(+0.20%)
Nov 07, 2024 5.070 5.090 5.060 5.080 787,032 +0.03(+0.59%)
Nov 06, 2024 5.050 5.060 5.040 5.050 568,412 +0.01(+0.20%)
Nov 05, 2024 5.030 5.045 5.020 5.040 421,666 +0.01(+0.30%)
Nov 04, 2024 5.020 5.035 5.010 5.025 672,276 -0.00(-0.10%)
Nov 01, 2024 5.020 5.040 5.015 5.030 653,212 +0.02(+0.40%)
Oct 31, 2024 5.030 5.040 5.010 5.010 416,614 +0.00(+0.00%)
Oct 30, 2024 5.010 5.030 5.005 5.010 434,305 +0.03(+0.60%)
Oct 29, 2024 5.050 5.060 4.975 4.980 729,442 -0.08(-1.58%)
Oct 28, 2024 5.080 5.080 5.050 5.060 533,434 -0.01(-0.20%)
Oct 25, 2024 5.080 5.080 5.060 5.070 365,721 +0.00(+0.00%)
Oct 24, 2024 5.080 5.085 5.050 5.070 342,643 +0.01(+0.20%)
Oct 23, 2024 5.070 5.075 5.050 5.060 453,140 -0.01(-0.20%)
Oct 22, 2024 5.090 5.090 5.070 5.070 396,460 -0.01(-0.20%)
Oct 21, 2024 5.070 5.100 5.060 5.080 561,281 -0.01(-0.20%)
Oct 18, 2024 5.100 5.110 5.080 5.090 368,640 -0.01(-0.20%)
Oct 17, 2024 5.080 5.100 5.070 5.100 619,058 +0.04(+0.79%)
Oct 16, 2024 5.050 5.080 5.045 5.060 655,904 +0.02(+0.40%)
Oct 15, 2024 5.060 5.065 5.030 5.040 974,972 +0.00(+0.00%)
Oct 14, 2024 5.090 5.090 5.030 5.040 573,380 -0.04(-0.79%)
Oct 11, 2024 5.070 5.110 5.020 5.080 530,242 -0.01(-0.24%)
Oct 10, 2024 5.092 5.112 5.072 5.092 613,986 -0.02(-0.39%)
Oct 09, 2024 5.092 5.112 5.072 5.112 482,876 +0.01(+0.19%)
Oct 08, 2024 5.122 5.132 5.072 5.102 727,888 -0.01(-0.19%)
Oct 07, 2024 5.052 5.112 5.042 5.112 1,348,184 +0.08(+1.57%)
Oct 04, 2024 5.062 5.072 5.033 5.033 803,286 -0.02(-0.39%)
Oct 03, 2024 5.023 5.052 5.023 5.052 773,963 +0.02(+0.49%)
Oct 02, 2024 5.013 5.033 4.993 5.028 679,694 +0.01(+0.30%)
Oct 01, 2024 4.963 5.013 4.953 5.013 765,757 +0.06(+1.20%)
Sep 30, 2024 4.953 4.953 4.933 4.953 697,353 +0.01(+0.20%)
Sep 27, 2024 4.933 4.953 4.924 4.943 477,044 +0.00(+0.00%)
Sep 26, 2024 4.933 4.943 4.905 4.943 439,980 +0.02(+0.40%)
Sep 25, 2024 4.904 4.924 4.894 4.924 687,934 +0.03(+0.61%)
Sep 24, 2024 4.894 4.904 4.884 4.894 398,285 +0.00(+0.00%)
Sep 23, 2024 4.894 4.894 4.874 4.894 472,361 +0.02(+0.41%)
Sep 20, 2024 4.884 4.894 4.874 4.874 588,382 -0.01(-0.20%)
Sep 19, 2024 4.894 4.894 4.874 4.884 840,026 +0.01(+0.20%)
Sep 18, 2024 4.884 4.884 4.854 4.874 510,067 +0.00(+0.00%)
Sep 17, 2024 4.874 4.884 4.864 4.874 528,530 -0.00(-0.10%)
Sep 16, 2024 4.864 4.884 4.854 4.879 585,869 +0.01(+0.20%)
Sep 13, 2024 4.854 4.904 4.854 4.869 598,773 +0.00(+0.06%)
Sep 12, 2024 4.866 4.876 4.856 4.866 647,116 +0.01(+0.20%)
Sep 11, 2024 4.847 4.866 4.837 4.856 623,055 +0.01(+0.20%)
Sep 10, 2024 4.847 4.856 4.837 4.847 572,046 +0.01(+0.20%)
Sep 09, 2024 4.807 4.847 4.807 4.837 845,325 +0.02(+0.41%)
Sep 06, 2024 4.797 4.817 4.788 4.817 750,883 +0.02(+0.41%)
Sep 05, 2024 4.788 4.797 4.778 4.797 392,666 +0.02(+0.41%)
Sep 04, 2024 4.778 4.788 4.758 4.778 622,616 +0.01(+0.21%)
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.