PIMCO High Income Fund Stock Price History | Historical PHK Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.11	11.12	11.04	11.12	704,236	-0.01(-0.09%)
Feb 25, 2010	11.17	11.21	11.07	11.13	396,274	-0.10(-0.89%)
Feb 24, 2010	11.20	11.24	11.15	11.23	392,333	+0.08(+0.72%)
Feb 23, 2010	11.03	11.15	10.98	11.15	496,347	+0.18(+1.64%)
Feb 22, 2010	11.07	11.10	10.95	10.97	622,851	-0.05(-0.45%)
Feb 19, 2010	11.00	11.02	10.90	11.02	556,981	+0.02(+0.18%)
Feb 18, 2010	11.00	11.02	10.89	11.00	609,728	+0.00(+0.00%)
Feb 17, 2010	11.16	11.21	10.90	11.00	956,305	-0.13(-1.17%)
Feb 16, 2010	11.35	11.35	11.03	11.13	1,366,681	-0.21(-1.85%)
Feb 12, 2010		11.34	11.34	11.34	0	+0.04(+0.36%)
Feb 11, 2010	11.28	11.33	11.12	11.30	387,950	+0.05(+0.44%)
Feb 10, 2010	11.33	11.35	11.20	11.25	371,517	-0.07(-0.62%)
Feb 09, 2010	11.26	11.38	11.21	11.32	538,884	+0.02(+0.18%)
Feb 08, 2010	11.35	11.49	11.30	11.30	748,809	-0.07(-0.62%)
Feb 05, 2010	11.44	11.45	10.60	11.37	1,806,319	-0.08(-0.70%)
Feb 04, 2010	11.73	11.73	11.44	11.45	989,992	-0.28(-2.39%)
Feb 03, 2010	11.65	11.75	11.60	11.73	802,270	+0.09(+0.77%)
Feb 02, 2010	11.38	11.64	11.38	11.64	578,169	+0.29(+2.56%)
Feb 01, 2010	11.35	11.35	11.20	11.35	431,583	+0.15(+1.34%)
Jan 29, 2010	11.15	11.26	11.12	11.20	392,111	+0.03(+0.27%)
Jan 28, 2010	11.18	11.26	11.11	11.17	320,235	+0.01(+0.09%)
Jan 27, 2010	11.13	11.18	11.07	11.16	384,488	+0.05(+0.45%)
Jan 26, 2010	11.36	11.38	11.11	11.11	540,156	-0.19(-1.68%)
Jan 25, 2010	11.19	11.31	11.13	11.30	399,991	+0.18(+1.64%)
Jan 22, 2010	11.26	11.31	11.10	11.12	663,785	-0.23(-1.99%)
Jan 21, 2010	11.45	11.50	11.32	11.34	554,264	-0.09(-0.75%)
Jan 20, 2010	11.50	11.50	11.37	11.43	647,161	-0.07(-0.61%)
Jan 19, 2010	11.29	11.50	11.29	11.50	518,391	+0.22(+1.95%)
Jan 15, 2010		11.28	11.28	11.28	0	+0.04(+0.36%)
Jan 14, 2010	11.27	11.30	11.13	11.24	393,262	+0.05(+0.45%)
Jan 13, 2010	11.13	11.33	11.12	11.19	384,905	+0.01(+0.09%)
Jan 12, 2010	11.34	11.34	11.01	11.18	697,915	-0.31(-2.70%)
Jan 11, 2010	11.54	11.58	11.45	11.49	749,233	-0.01(-0.09%)
Jan 08, 2010	11.41	11.50	11.29	11.50	540,462	+0.15(+1.32%)
Jan 07, 2010	11.39	11.48	11.27	11.35	926,909	-0.04(-0.35%)
Jan 06, 2010	10.96	11.48	10.96	11.39	1,412,853	+0.46(+4.21%)
Jan 05, 2010	10.23	11.00	10.23	10.93	2,000,223	+0.71(+6.95%)
Jan 04, 2010	11.03	11.03	9.780	10.22	5,178,003	-0.63(-5.81%)
Dec 31, 2009		10.85	10.85	10.85	0	-0.45(-3.98%)
Dec 30, 2009	12.14	12.14	8.810	11.30	8,262,429	-0.81(-6.69%)
Dec 29, 2009	12.35	12.45	12.01	12.11	780,764	-0.24(-1.94%)
Dec 28, 2009	12.24	12.39	12.16	12.35	917,831	+0.14(+1.15%)
Dec 24, 2009	12.10	12.23	12.03	12.21	285,676	+0.15(+1.24%)
Dec 23, 2009	12.11	12.11	11.94	12.06	580,214	+0.02(+0.17%)
Dec 22, 2009	11.97	12.10	11.91	12.04	686,765	+0.09(+0.75%)
Dec 21, 2009	11.80	11.97	11.76	11.95	575,687	+0.25(+2.14%)
Dec 18, 2009	11.45	11.75	11.45	11.70	543,376	+0.20(+1.74%)
Dec 17, 2009	11.30	11.53	11.30	11.50	335,601	-0.06(-0.52%)
Dec 16, 2009	11.24	11.60	11.24	11.56	580,287	+0.24(+2.12%)
Dec 15, 2009	11.27	11.34	11.25	11.32	399,678	+0.08(+0.71%)
Dec 14, 2009	11.30	11.30	11.20	11.24	523,662	-0.08(-0.71%)
Dec 11, 2009	11.30	11.46	11.23	11.32	446,533	+0.09(+0.80%)
Dec 10, 2009	11.26	11.29	11.11	11.23	520,810	-0.02(-0.18%)
Dec 09, 2009	11.29	11.35	11.20	11.25	795,714	-0.13(-1.14%)
Dec 08, 2009	11.39	11.46	11.25	11.38	750,860	+0.08(+0.70%)
Dec 07, 2009	11.17	11.43	11.15	11.30	888,816	+0.21(+1.90%)
Dec 04, 2009	10.93	11.12	10.91	11.09	627,709	+0.15(+1.37%)
Dec 03, 2009	10.90	10.96	10.84	10.94	808,399	+0.10(+0.92%)
Dec 02, 2009	10.87	10.94	10.80	10.84	892,087	+0.03(+0.28%)

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 Telekurs USA
Postage Rates