PIMCO HIGH INCOME FUND (NY: PHK)
12.26 USD  +0.00 (+0.02%)
Streaming Delayed Price  /  Updated: 9:38 AM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.520 5.860 4.270 5.550 0 +0.44(+8.61%)
Feb 26, 2009 5.150 5.270 4.750 5.110 2,226,058 -0.42(-7.59%)
Feb 25, 2009 5.570 5.850 5.270 5.530 1,282,654 -0.42(-7.06%)
Feb 24, 2009 6.000 6.150 5.760 5.950 1,120,626 -0.23(-3.72%)
Feb 23, 2009 6.500 6.580 5.550 6.180 3,111,000 -0.44(-6.65%)
Feb 21, 2009 6.770 7.120 6.510 6.620 0 +0.00(+0.00%)
Feb 20, 2009 6.770 7.120 6.510 6.620 1,548,311 -0.41(-5.83%)
Feb 19, 2009 6.380 7.080 6.310 7.030 1,567,542 +0.50(+7.66%)
Feb 18, 2009 7.080 7.149 6.480 6.530 2,169,455 -0.65(-9.05%)
Feb 17, 2009 7.460 7.460 6.700 7.180 3,001,810 -0.78(-9.80%)
Feb 14, 2009 9.090 9.090 7.860 7.960 0 +0.00(+0.00%)
Feb 13, 2009 9.090 9.090 7.860 7.960 1,829,077 -1.10(-12.14%)
Feb 12, 2009 9.400 9.400 8.576 9.060 1,871,790 -0.32(-3.41%)
Feb 11, 2009 8.820 9.400 8.820 9.380 1,240,324 +0.56(+6.35%)
Feb 10, 2009 9.350 9.350 8.670 8.820 1,421,387 +0.12(+1.38%)
Feb 09, 2009 8.540 8.840 8.450 8.700 1,034,442 +0.13(+1.52%)
Feb 06, 2009 8.590 8.650 8.400 8.570 897,109 +0.12(+1.42%)
Feb 05, 2009 8.380 8.550 8.250 8.450 941,145 +0.15(+1.81%)
Feb 04, 2009 7.850 8.380 7.850 8.300 1,378,970 +0.30(+3.75%)
Feb 03, 2009 7.960 8.070 7.750 8.000 1,208,423 -0.08(-0.99%)
Feb 02, 2009 8.300 8.300 7.500 8.080 1,878,321 -0.11(-1.34%)
Jan 30, 2009 8.130 8.350 8.050 8.190 0 -0.15(-1.74%)
Jan 29, 2009 8.120 8.380 8.030 8.335 2,315,621 -0.16(-1.92%)
Jan 28, 2009 8.200 8.550 8.190 8.498 1,687,126 +0.31(+3.76%)
Jan 27, 2009 8.130 8.290 7.830 8.190 2,372,290 -0.11(-1.33%)
Jan 26, 2009 8.660 8.660 8.000 8.300 3,137,251 -0.29(-3.38%)
Jan 24, 2009 7.780 8.810 7.600 8.590 0 +0.00(+0.00%)
Jan 23, 2009 7.780 8.810 7.600 8.590 3,939,898 +0.68(+8.60%)
Jan 22, 2009 7.640 7.960 7.600 7.910 2,341,658 +0.13(+1.67%)
Jan 21, 2009 7.440 7.950 7.400 7.780 4,308,224 +0.43(+5.85%)
Jan 20, 2009 7.050 7.730 7.000 7.350 5,115,857 +0.79(+12.04%)
Jan 16, 2009 6.730 6.740 6.210 6.560 878,961 -0.16(-2.38%)
Jan 15, 2009 6.960 6.970 6.290 6.720 991,402 -0.01(-0.15%)
Jan 14, 2009 7.060 7.060 6.420 6.730 1,685,657 -0.36(-5.08%)
Jan 13, 2009 6.840 7.150 6.800 7.090 936,907 +0.26(+3.81%)
Jan 12, 2009 7.020 7.100 6.760 6.830 873,741 +0.03(+0.44%)
Jan 10, 2009 6.460 6.900 6.420 6.800 0 +0.00(+0.00%)
Jan 09, 2009 6.460 6.900 6.420 6.800 761,657 -0.05(-0.73%)
Jan 08, 2009 6.540 6.850 6.140 6.850 1,365,046 +0.16(+2.39%)
Jan 07, 2009 7.260 7.260 6.600 6.690 1,518,056 -0.39(-5.51%)
Jan 06, 2009 6.890 7.320 6.850 7.080 1,929,747 +0.37(+5.51%)
Jan 05, 2009 6.260 6.800 6.260 6.710 2,585,662 +0.55(+8.93%)
Jan 02, 2009 5.730 6.180 5.680 6.160 0 +0.63(+11.39%)
Jan 01, 2009 5.410 5.600 5.410 5.530 0 +0.00(+0.00%)
Dec 31, 2008 5.410 5.600 5.410 5.530 909,670 +0.12(+2.22%)
Dec 30, 2008 5.450 5.490 5.330 5.410 735,075 +0.08(+1.47%)
Dec 29, 2008 5.770 5.770 5.280 5.332 765,048 -0.04(-0.71%)
Dec 26, 2008 5.550 5.640 5.280 5.370 550,100 -0.16(-2.89%)
Dec 24, 2008 5.510 5.610 5.400 5.530 574,283 -0.25(-4.33%)
Dec 23, 2008 5.660 5.810 5.440 5.780 1,924,759 +0.22(+3.96%)
Dec 22, 2008 5.170 5.580 5.110 5.560 3,696,529 +0.75(+15.59%)
Dec 20, 2008 4.690 4.860 4.580 4.810 0 +0.00(+0.00%)
Dec 19, 2008 4.690 4.860 4.580 4.810 1,304,540 +0.23(+5.02%)
Dec 18, 2008 3.930 4.640 3.920 4.580 2,397,165 +0.77(+20.21%)
Dec 17, 2008 3.500 4.150 3.500 3.810 1,079,442 +0.26(+7.32%)
Dec 16, 2008 3.860 3.990 3.410 3.550 752,397 +0.03(+0.85%)
Dec 15, 2008 3.410 3.540 3.370 3.520 664,331 +0.00(+0.00%)
Dec 13, 2008 3.560 3.580 3.370 3.520 0 +0.00(+0.00%)
Dec 12, 2008 3.560 3.580 3.370 3.520 762,432 -0.12(-3.30%)
Dec 11, 2008 3.690 3.730 3.600 3.640 373,397 -0.15(-3.96%)
Dec 10, 2008 3.910 3.950 3.620 3.790 578,143 -0.13(-3.31%)
Dec 09, 2008 3.860 3.940 3.760 3.920 780,234 +0.02(+0.51%)
Dec 08, 2008 3.740 3.970 3.720 3.900 1,058,682 +0.27(+7.38%)
Dec 06, 2008 3.400 3.650 3.320 3.632 0 +0.00(+0.00%)
Dec 05, 2008 3.400 3.650 3.320 3.632 445,425 +0.21(+6.20%)
Dec 04, 2008 3.370 3.600 3.360 3.420 401,859 -0.07(-2.01%)
Dec 03, 2008 3.550 3.720 3.390 3.490 452,139 -0.01(-0.29%)
Dec 02, 2008 3.760 3.840 3.410 3.500 581,952 -0.25(-6.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here