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 )

4.778 +0.008 (+0.17%)
Streaming Delayed Price Updated: 1:57 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 (%)
May 31, 2018 4.210 4.226 4.179 4.184 719,417 -0.03(-0.61%)
May 30, 2018 4.210 4.241 4.205 4.210 1,027,260 -0.01(-0.12%)
May 29, 2018 4.215 4.220 4.195 4.215 788,205 +0.01(+0.12%)
May 25, 2018 4.210 4.210 4.210 0 +0.03(+0.74%)
May 24, 2018 4.164 4.179 4.138 4.179 866,231 +0.02(+0.37%)
May 23, 2018 4.159 4.169 4.143 4.164 508,749 +0.02(+0.50%)
May 22, 2018 4.143 4.164 4.138 4.143 549,919 +0.00(+0.00%)
May 21, 2018 4.138 4.169 4.138 4.143 832,548 +0.01(+0.12%)
May 18, 2018 4.154 4.154 4.118 4.138 758,096 +0.01(+0.25%)
May 17, 2018 4.128 4.159 4.107 4.128 616,561 +0.01(+0.12%)
May 16, 2018 4.066 4.123 4.051 4.123 986,302 +0.07(+1.65%)
May 15, 2018 4.061 4.072 4.030 4.056 845,039 -0.01(-0.13%)
May 14, 2018 4.102 4.102 4.061 4.061 1,492,068 -0.05(-1.13%)
May 11, 2018 4.097 4.113 4.081 4.107 815,060 +0.01(+0.25%)
May 10, 2018 4.133 4.143 4.077 4.097 1,561,102 -0.05(-1.23%)
May 09, 2018 4.174 4.179 4.143 4.148 1,501,544 -0.03(-0.61%)
May 08, 2018 4.184 4.184 4.133 4.174 1,185,686 -0.01(-0.24%)
May 07, 2018 4.168 4.194 4.158 4.184 1,123,983 +0.02(+0.49%)
May 04, 2018 4.113 4.168 4.113 4.163 1,627,416 +0.06(+1.36%)
May 03, 2018 4.087 4.112 4.062 4.107 1,341,114 +0.04(+0.87%)
May 02, 2018 4.036 4.077 4.036 4.072 1,566,273 +0.06(+1.52%)
May 01, 2018 4.001 4.041 4.001 4.011 1,670,693 +0.02(+0.51%)
Apr 30, 2018 4.036 4.046 3.980 3.991 1,476,394 -0.05(-1.13%)
Apr 27, 2018 4.026 4.036 4.021 4.036 815,317 +0.02(+0.38%)
Apr 26, 2018 3.985 4.026 3.985 4.021 889,100 +0.04(+0.89%)
Apr 25, 2018 3.930 3.991 3.930 3.985 925,750 +0.02(+0.51%)
Apr 24, 2018 3.965 3.980 3.955 3.965 1,169,569 +0.02(+0.39%)
Apr 23, 2018 3.909 3.960 3.894 3.950 1,127,876 +0.04(+1.04%)
Apr 20, 2018 3.935 3.935 3.904 3.909 603,957 -0.02(-0.39%)
Apr 19, 2018 3.945 3.947 3.909 3.924 671,546 +0.00(+0.00%)
Apr 18, 2018 3.945 3.945 3.924 3.924 430,479 -0.02(-0.39%)
Apr 17, 2018 3.914 3.955 3.914 3.940 882,516 +0.04(+0.91%)
Apr 16, 2018 3.884 3.914 3.879 3.904 829,988 +0.02(+0.52%)
Apr 13, 2018 3.924 3.924 3.874 3.884 963,618 -0.03(-0.65%)
Apr 12, 2018 3.950 3.980 3.884 3.909 1,065,510 -0.04(-1.03%)
Apr 11, 2018 3.965 3.991 3.940 3.950 1,735,852 -0.06(-1.51%)
Apr 10, 2018 3.955 4.011 3.955 4.011 1,401,670 +0.05(+1.14%)
Apr 09, 2018 3.925 3.990 3.925 3.965 1,648,138 +0.03(+0.77%)
Apr 06, 2018 3.880 3.940 3.880 3.935 1,431,055 +0.03(+0.77%)
Apr 05, 2018 3.885 3.905 3.875 3.905 1,148,284 +0.04(+0.91%)
Apr 04, 2018 3.844 3.875 3.839 3.870 1,003,337 +0.02(+0.52%)
Apr 03, 2018 3.819 3.860 3.809 3.850 1,209,189 +0.05(+1.19%)
Apr 02, 2018 3.824 3.839 3.797 3.804 1,434,058 -0.01(-0.26%)
Mar 29, 2018 3.814 3.814 3.814 0 +0.02(+0.40%)
Mar 28, 2018 3.829 3.839 3.799 3.799 1,415,485 -0.04(-1.05%)
Mar 27, 2018 3.829 3.855 3.784 3.839 1,458,795 +0.02(+0.53%)
Mar 26, 2018 3.829 3.829 3.799 3.819 894,822 +0.03(+0.66%)
Mar 23, 2018 3.809 3.814 3.789 3.794 676,784 +0.02(+0.40%)
Mar 22, 2018 3.774 3.809 3.774 3.779 632,658 +0.01(+0.13%)
Mar 21, 2018 3.774 3.789 3.769 3.774 500,488 +0.00(+0.00%)
Mar 20, 2018 3.804 3.804 3.744 3.774 871,090 -0.01(-0.13%)
Mar 19, 2018 3.819 3.819 3.774 3.779 852,714 -0.03(-0.66%)
Mar 16, 2018 3.799 3.819 3.799 3.804 809,517 +0.00(+0.00%)
Mar 15, 2018 3.819 3.824 3.799 3.804 663,632 -0.01(-0.13%)
Mar 14, 2018 3.814 3.844 3.805 3.809 579,130 -0.01(-0.13%)
Mar 13, 2018 3.814 3.839 3.804 3.814 769,187 -0.01(-0.26%)
Mar 12, 2018 3.839 3.855 3.819 3.824 883,721 -0.02(-0.52%)
Mar 09, 2018 3.855 3.875 3.834 3.844 1,242,796 +0.02(+0.54%)
Mar 08, 2018 3.814 3.834 3.799 3.824 1,361,995 +0.04(+1.05%)
Mar 07, 2018 3.812 3.784 1,468,927 +0.01(+0.40%)
Mar 06, 2018 3.784 3.784 3.759 3.769 850,372 +0.01(+0.26%)
Mar 05, 2018 3.749 3.769 3.734 3.759 888,294 +0.02(+0.67%)
Mar 02, 2018 3.709 3.754 3.704 3.734 1,262,615 +0.02(+0.54%)
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.