Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

4.810 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2023 4.379 4.379 4.354 4.362 437,311 -0.01(-0.19%)
Jan 30, 2023 4.354 4.388 4.312 4.371 566,475 -0.01(-0.19%)
Jan 27, 2023 4.345 4.379 4.345 4.379 605,140 +0.03(+0.58%)
Jan 26, 2023 4.371 4.371 4.341 4.354 486,211 +0.01(+0.19%)
Jan 25, 2023 4.320 4.345 4.303 4.345 549,290 +0.03(+0.59%)
Jan 24, 2023 4.261 4.354 4.227 4.320 639,282 +0.04(+0.99%)
Jan 23, 2023 4.261 4.295 4.257 4.278 433,998 +0.03(+0.60%)
Jan 20, 2023 4.227 4.269 4.210 4.252 1,293,608 +0.03(+0.80%)
Jan 19, 2023 4.202 4.219 4.193 4.219 370,458 +0.01(+0.20%)
Jan 18, 2023 4.210 4.219 4.176 4.210 727,412 +0.03(+0.61%)
Jan 17, 2023 4.193 4.202 4.168 4.185 1,049,807 +0.00(+0.00%)
Jan 13, 2023 4.159 4.193 4.142 4.185 626,777 +0.03(+0.81%)
Jan 12, 2023 4.117 4.151 4.109 4.151 486,523 +0.02(+0.57%)
Jan 11, 2023 4.127 4.152 4.102 4.127 755,492 +0.00(+0.00%)
Jan 10, 2023 4.077 4.136 4.077 4.127 554,279 +0.05(+1.23%)
Jan 09, 2023 4.085 4.094 4.052 4.077 557,299 +0.02(+0.41%)
Jan 06, 2023 4.052 4.069 4.035 4.060 504,323 +0.02(+0.41%)
Jan 05, 2023 4.060 4.077 4.027 4.044 471,559 -0.04(-1.02%)
Jan 04, 2023 4.044 4.090 4.039 4.085 611,984 +0.06(+1.56%)
Jan 03, 2023 3.968 4.035 3.963 4.023 513,195 +0.06(+1.59%)
Dec 30, 2022 3.960 3.977 3.918 3.960 488,390 +0.00(+0.00%)
Dec 29, 2022 3.943 3.977 3.935 3.960 481,544 +0.01(+0.21%)
Dec 28, 2022 3.985 4.002 3.910 3.951 592,393 -0.05(-1.26%)
Dec 27, 2022 4.010 4.044 3.953 4.002 616,823 -0.03(-0.62%)
Dec 23, 2022 4.002 4.035 3.998 4.027 359,407 +0.04(+1.05%)
Dec 22, 2022 4.002 4.027 3.968 3.985 390,040 -0.02(-0.52%)
Dec 21, 2022 4.044 4.044 3.993 4.006 418,699 -0.03(-0.73%)
Dec 20, 2022 4.010 4.035 3.977 4.035 431,743 +0.02(+0.52%)
Dec 19, 2022 4.035 4.052 3.968 4.014 679,355 -0.02(-0.52%)
Dec 16, 2022 4.035 4.039 4.002 4.035 453,417 -0.03(-0.62%)
Dec 15, 2022 4.010 4.060 4.002 4.060 591,208 +0.01(+0.21%)
Dec 14, 2022 4.018 4.075 4.018 4.052 538,117 +0.03(+0.62%)
Dec 13, 2022 4.102 4.102 4.027 4.027 485,128 +0.00(+0.00%)
Dec 12, 2022 3.977 4.037 3.977 4.027 593,816 +0.03(+0.84%)
Dec 09, 2022 4.018 4.052 3.993 3.993 601,286 -0.06(-1.49%)
Dec 08, 2022 4.095 4.103 4.054 4.054 410,255 -0.04(-1.01%)
Dec 07, 2022 4.112 4.128 4.095 4.095 361,374 -0.01(-0.20%)
Dec 06, 2022 4.112 4.120 4.087 4.103 322,430 -0.01(-0.20%)
Dec 05, 2022 4.120 4.145 4.078 4.112 404,431 -0.01(-0.20%)
Dec 02, 2022 4.054 4.128 4.045 4.120 661,702 +0.05(+1.33%)
Dec 01, 2022 4.095 4.103 4.062 4.066 445,128 -0.01(-0.31%)
Nov 30, 2022 4.087 4.094 4.049 4.078 350,378 +0.01(+0.20%)
Nov 29, 2022 4.054 4.078 4.047 4.070 354,205 +0.02(+0.61%)
Nov 28, 2022 4.045 4.058 4.020 4.045 520,129 +0.00(+0.00%)
Nov 25, 2022 4.029 4.062 4.025 4.045 216,224 +0.01(+0.31%)
Nov 23, 2022 4.020 4.045 3.997 4.033 385,588 +0.02(+0.52%)
Nov 22, 2022 3.979 4.012 3.967 4.012 529,605 +0.05(+1.26%)
Nov 21, 2022 3.946 3.987 3.946 3.962 487,776 -0.02(-0.42%)
Nov 18, 2022 3.962 3.987 3.954 3.979 266,460 +0.02(+0.63%)
Nov 17, 2022 3.954 3.971 3.930 3.954 270,474 -0.02(-0.42%)
Nov 16, 2022 3.979 4.000 3.929 3.971 496,906 -0.02(-0.52%)
Nov 15, 2022 3.996 4.012 3.967 3.991 380,918 +0.04(+0.94%)
Nov 14, 2022 3.987 4.012 3.929 3.954 475,537 -0.05(-1.24%)
Nov 11, 2022 4.012 4.037 3.987 4.004 308,490 +0.02(+0.58%)
Nov 10, 2022 3.997 4.022 3.948 3.981 759,964 +0.04(+1.00%)
Nov 09, 2022 3.974 3.990 3.929 3.941 483,354 -0.03(-0.82%)
Nov 08, 2022 3.982 3.989 3.957 3.974 408,554 +0.01(+0.21%)
Nov 07, 2022 3.941 3.990 3.934 3.966 481,918 +0.02(+0.51%)
Nov 04, 2022 3.933 3.949 3.917 3.945 230,980 +0.01(+0.31%)
Nov 03, 2022 3.901 3.941 3.876 3.933 195,643 +0.00(+0.00%)
Nov 02, 2022 3.949 3.982 3.913 3.933 593,208 +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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.