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 )

4.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 28, 2023 4.182 4.200 4.173 4.182 304,509 +0.00(+0.00%)
Apr 27, 2023 4.182 4.191 4.165 4.182 222,983 +0.00(+0.00%)
Apr 26, 2023 4.191 4.191 4.165 4.182 310,031 +0.01(+0.21%)
Apr 25, 2023 4.173 4.182 4.156 4.173 446,764 +0.00(+0.00%)
Apr 24, 2023 4.156 4.173 4.147 4.173 222,496 +0.02(+0.42%)
Apr 21, 2023 4.182 4.182 4.147 4.156 273,066 +0.00(+0.00%)
Apr 20, 2023 4.165 4.182 4.138 4.156 323,838 +0.02(+0.42%)
Apr 19, 2023 4.208 4.208 4.138 4.138 448,410 -0.07(-1.67%)
Apr 18, 2023 4.208 4.208 4.147 4.208 583,562 +0.03(+0.63%)
Apr 17, 2023 4.200 4.200 4.173 4.182 245,249 +0.00(+0.00%)
Apr 14, 2023 4.217 4.217 4.165 4.182 255,384 -0.03(-0.63%)
Apr 13, 2023 4.235 4.235 4.191 4.208 237,520 +0.00(+0.00%)
Apr 12, 2023 4.217 4.235 4.208 4.208 249,028 -0.00(-0.04%)
Apr 11, 2023 4.236 4.236 4.210 4.210 516,049 +0.00(+0.00%)
Apr 10, 2023 4.236 4.245 4.202 4.210 243,375 -0.03(-0.82%)
Apr 06, 2023 4.245 4.258 4.228 4.245 297,052 +0.00(+0.00%)
Apr 05, 2023 4.245 4.245 4.202 4.245 551,292 +0.03(+0.62%)
Apr 04, 2023 4.193 4.228 4.184 4.219 445,521 +0.05(+1.25%)
Apr 03, 2023 4.193 4.198 4.145 4.167 515,597 +0.02(+0.42%)
Mar 31, 2023 4.167 4.184 4.149 4.149 410,990 -0.02(-0.42%)
Mar 30, 2023 4.149 4.167 4.141 4.167 415,801 +0.04(+0.95%)
Mar 29, 2023 4.106 4.132 4.088 4.128 260,294 +0.03(+0.74%)
Mar 28, 2023 4.106 4.115 4.088 4.097 300,205 -0.02(-0.42%)
Mar 27, 2023 4.149 4.149 4.106 4.115 322,050 +0.02(+0.42%)
Mar 24, 2023 4.132 4.149 4.097 4.097 429,028 -0.04(-1.05%)
Mar 23, 2023 4.149 4.202 4.115 4.141 529,939 +0.02(+0.42%)
Mar 22, 2023 4.141 4.155 4.097 4.123 1,526,988 -0.01(-0.21%)
Mar 21, 2023 4.106 4.149 4.097 4.132 358,284 +0.03(+0.64%)
Mar 20, 2023 4.132 4.171 4.097 4.106 338,049 -0.03(-0.63%)
Mar 17, 2023 4.210 4.245 4.106 4.132 361,142 -0.08(-1.86%)
Mar 16, 2023 4.158 4.236 4.088 4.210 555,738 +0.03(+0.83%)
Mar 15, 2023 4.219 4.258 4.106 4.175 677,167 -0.12(-2.83%)
Mar 14, 2023 4.167 4.297 4.149 4.297 578,877 +0.17(+4.00%)
Mar 13, 2023 4.202 4.232 4.115 4.132 1,098,515 -0.14(-3.26%)
Mar 10, 2023 4.349 4.372 4.262 4.271 909,911 -0.09(-2.04%)
Mar 09, 2023 4.412 4.412 4.360 4.360 452,440 -0.05(-1.17%)
Mar 08, 2023 4.437 4.455 4.412 4.412 281,580 -0.03(-0.78%)
Mar 07, 2023 4.472 4.476 4.429 4.446 263,324 -0.01(-0.19%)
Mar 06, 2023 4.420 4.455 4.394 4.455 469,304 +0.05(+1.17%)
Mar 03, 2023 4.412 4.420 4.403 4.403 263,725 +0.01(+0.20%)
Mar 02, 2023 4.377 4.412 4.369 4.394 446,376 +0.01(+0.20%)
Mar 01, 2023 4.360 4.394 4.352 4.386 421,006 +0.03(+0.79%)
Feb 28, 2023 4.351 4.360 4.325 4.351 399,876 +0.01(+0.20%)
Feb 27, 2023 4.343 4.369 4.317 4.343 401,536 +0.03(+0.60%)
Feb 24, 2023 4.317 4.334 4.295 4.317 335,997 -0.01(-0.20%)
Feb 23, 2023 4.325 4.343 4.316 4.325 244,026 +0.03(+0.60%)
Feb 22, 2023 4.300 4.334 4.282 4.300 1,472,330 -0.01(-0.20%)
Feb 21, 2023 4.394 4.412 4.308 4.308 573,839 -0.10(-2.34%)
Feb 17, 2023 4.437 4.443 4.403 4.412 423,678 -0.03(-0.78%)
Feb 16, 2023 4.506 4.515 4.446 4.446 459,596 -0.08(-1.71%)
Feb 15, 2023 4.541 4.567 4.486 4.524 462,395 -0.03(-0.57%)
Feb 14, 2023 4.541 4.575 4.498 4.549 460,706 -0.02(-0.38%)
Feb 13, 2023 4.575 4.593 4.558 4.567 366,454 +0.01(+0.19%)
Feb 10, 2023 4.524 4.584 4.511 4.558 454,076 -0.00(-0.04%)
Feb 09, 2023 4.602 4.611 4.560 4.560 504,656 -0.01(-0.19%)
Feb 08, 2023 4.568 4.620 4.551 4.568 431,306 +0.01(+0.19%)
Feb 07, 2023 4.534 4.568 4.509 4.560 652,780 +0.03(+0.57%)
Feb 06, 2023 4.509 4.543 4.491 4.534 620,246 +0.02(+0.38%)
Feb 03, 2023 4.483 4.517 4.466 4.517 552,883 +0.03(+0.57%)
Feb 02, 2023 4.457 4.491 4.415 4.491 837,275 +0.06(+1.35%)
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.