Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

4.780 +0.010 (+0.21%)
Streaming Delayed Price Updated: 3:49 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 (%)
Oct 30, 2020 3.515 3.515 3.489 3.502 407,833 -0.01(-0.38%)
Oct 29, 2020 3.495 3.522 3.489 3.515 563,735 +0.01(+0.38%)
Oct 28, 2020 3.515 3.528 3.495 3.502 422,366 -0.04(-1.13%)
Oct 27, 2020 3.515 3.562 3.495 3.542 929,478 +0.03(+0.76%)
Oct 26, 2020 3.528 3.542 3.475 3.515 648,212 -0.02(-0.56%)
Oct 23, 2020 3.542 3.555 3.528 3.535 417,915 -0.02(-0.56%)
Oct 22, 2020 3.542 3.558 3.505 3.555 527,085 +0.03(+0.75%)
Oct 21, 2020 3.522 3.575 3.509 3.528 601,585 +0.02(+0.57%)
Oct 20, 2020 3.495 3.542 3.489 3.509 645,178 +0.01(+0.38%)
Oct 19, 2020 3.575 3.581 3.482 3.495 646,604 -0.07(-2.05%)
Oct 16, 2020 3.602 3.608 3.568 3.568 407,381 -0.02(-0.56%)
Oct 15, 2020 3.588 3.608 3.555 3.588 846,692 -0.03(-0.74%)
Oct 14, 2020 3.641 3.648 3.602 3.615 419,667 -0.03(-0.73%)
Oct 13, 2020 3.655 3.661 3.621 3.641 711,498 -0.01(-0.18%)
Oct 12, 2020 3.655 3.668 3.635 3.648 772,035 +0.02(+0.55%)
Oct 09, 2020 3.641 3.660 3.621 3.628 541,620 -0.01(-0.22%)
Oct 08, 2020 3.636 3.643 3.623 3.636 532,749 +0.01(+0.18%)
Oct 07, 2020 3.623 3.643 3.623 3.629 458,974 +0.03(+0.92%)
Oct 06, 2020 3.636 3.643 3.570 3.597 947,543 -0.04(-1.09%)
Oct 05, 2020 3.649 3.656 3.616 3.636 958,114 +0.00(+0.00%)
Oct 02, 2020 3.564 3.649 3.560 3.636 764,525 +0.01(+0.36%)
Oct 01, 2020 3.643 3.649 3.610 3.623 634,232 +0.02(+0.55%)
Sep 30, 2020 3.603 3.629 3.597 3.603 522,160 +0.01(+0.18%)
Sep 29, 2020 3.544 3.610 3.537 3.597 557,907 +0.05(+1.49%)
Sep 28, 2020 3.531 3.550 3.518 3.544 498,813 +0.03(+0.94%)
Sep 25, 2020 3.531 3.537 3.491 3.511 793,824 -0.03(-0.74%)
Sep 24, 2020 3.544 3.544 3.511 3.537 512,304 -0.01(-0.37%)
Sep 23, 2020 3.623 3.623 3.544 3.550 643,880 -0.04(-1.10%)
Sep 22, 2020 3.583 3.590 3.564 3.590 564,359 +0.03(+0.74%)
Sep 21, 2020 3.583 3.590 3.544 3.564 788,342 -0.06(-1.64%)
Sep 18, 2020 3.610 3.623 3.599 3.623 460,597 +0.01(+0.36%)
Sep 17, 2020 3.570 3.610 3.558 3.610 470,299 +0.01(+0.18%)
Sep 16, 2020 3.590 3.610 3.577 3.603 473,764 +0.00(+0.00%)
Sep 15, 2020 3.610 3.610 3.570 3.603 506,274 +0.00(+0.00%)
Sep 14, 2020 3.603 3.610 3.577 3.603 615,444 +0.01(+0.37%)
Sep 11, 2020 3.597 3.604 3.557 3.590 671,616 -0.01(-0.18%)
Sep 10, 2020 3.610 3.623 3.583 3.597 1,059,809 -0.00(-0.04%)
Sep 09, 2020 3.591 3.598 3.572 3.598 867,302 +0.03(+0.73%)
Sep 08, 2020 3.559 3.585 3.539 3.572 661,658 -0.01(-0.18%)
Sep 04, 2020 3.598 3.613 3.526 3.578 792,837 -0.03(-0.90%)
Sep 03, 2020 3.631 3.644 3.539 3.611 1,130,418 -0.03(-0.90%)
Sep 02, 2020 3.637 3.670 3.624 3.644 1,081,993 +0.01(+0.36%)
Sep 01, 2020 3.585 3.631 3.559 3.631 913,533 +0.05(+1.46%)
Aug 31, 2020 3.565 3.585 3.540 3.578 944,081 +0.03(+0.92%)
Aug 28, 2020 3.526 3.591 3.520 3.546 1,335,433 +0.03(+0.74%)
Aug 27, 2020 3.500 3.526 3.474 3.520 905,669 +0.02(+0.56%)
Aug 26, 2020 3.493 3.526 3.474 3.500 1,537,105 +0.01(+0.37%)
Aug 25, 2020 3.461 3.487 3.461 3.487 440,909 +0.01(+0.38%)
Aug 24, 2020 3.448 3.474 3.441 3.474 590,993 +0.04(+1.14%)
Aug 21, 2020 3.454 3.454 3.428 3.435 588,080 -0.01(-0.38%)
Aug 20, 2020 3.448 3.461 3.441 3.448 598,549 +0.00(+0.00%)
Aug 19, 2020 3.448 3.467 3.435 3.448 487,972 +0.01(+0.38%)
Aug 18, 2020 3.441 3.454 3.428 3.435 342,707 +0.01(+0.38%)
Aug 17, 2020 3.415 3.441 3.409 3.422 821,431 +0.01(+0.19%)
Aug 14, 2020 3.395 3.422 3.395 3.415 562,964 +0.01(+0.38%)
Aug 13, 2020 3.369 3.409 3.369 3.402 506,434 +0.02(+0.58%)
Aug 12, 2020 3.395 3.402 3.376 3.382 766,878 +0.01(+0.15%)
Aug 11, 2020 3.397 3.416 3.364 3.377 1,003,613 +0.00(+0.00%)
Aug 10, 2020 3.358 3.397 3.358 3.377 882,116 +0.02(+0.58%)
Aug 07, 2020 3.384 3.397 3.358 3.358 887,680 -0.03(-0.76%)
Aug 06, 2020 3.422 3.422 3.371 3.384 928,273 -0.03(-0.76%)
Aug 05, 2020 3.416 3.429 3.403 3.410 787,899 +0.01(+0.38%)
Aug 04, 2020 3.351 3.416 3.351 3.397 1,008,986 +0.06(+1.74%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.