Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
PIMCO High Income Fund (NY: PHK)
12.69 USD  -0.12 (-0.94%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.84 13.90 13.81 13.86 550,204 +0.03(+0.22%)
Feb 25, 2011 13.69 13.85 13.68 13.83 569,249 +0.16(+1.17%)
Feb 24, 2011 13.55 13.70 13.55 13.67 593,931 +0.11(+0.81%)
Feb 23, 2011 13.44 13.57 13.38 13.56 510,305 +0.15(+1.12%)
Feb 22, 2011 13.48 13.54 13.40 13.41 627,095 -0.11(-0.81%)
Feb 18, 2011 13.52 13.55 13.50 13.52 378,426 +0.02(+0.15%)
Feb 17, 2011 13.49 13.54 13.46 13.50 354,189 +0.01(+0.07%)
Feb 16, 2011 13.45 13.50 13.44 13.49 336,909 +0.05(+0.37%)
Feb 15, 2011 13.36 13.44 13.26 13.44 412,727 +0.08(+0.60%)
Feb 14, 2011 13.28 13.36 13.27 13.36 291,229 +0.08(+0.60%)
Feb 11, 2011 13.20 13.29 13.18 13.28 323,750 +0.08(+0.61%)
Feb 10, 2011 13.33 13.34 13.19 13.20 472,208 -0.13(-0.98%)
Feb 09, 2011 13.33 13.37 13.22 13.33 501,421 -0.18(-1.33%)
Feb 08, 2011 13.43 13.55 13.38 13.51 799,159 +0.08(+0.60%)
Feb 07, 2011 13.45 13.46 13.31 13.43 512,190 +0.01(+0.10%)
Feb 04, 2011 13.45 13.45 13.30 13.42 660,429 -0.07(-0.54%)
Feb 03, 2011 13.35 13.50 13.34 13.49 591,133 +0.14(+1.05%)
Feb 02, 2011 13.25 13.35 13.22 13.35 439,255 +0.12(+0.91%)
Feb 01, 2011 13.23 13.25 13.19 13.23 428,809 +0.05(+0.38%)
Jan 31, 2011 13.06 13.19 13.06 13.18 345,944 +0.12(+0.92%)
Jan 28, 2011 13.15 13.15 13.05 13.06 410,652 -0.04(-0.31%)
Jan 27, 2011 13.10 13.17 13.08 13.10 424,352 +0.05(+0.38%)
Jan 26, 2011 13.08 13.12 13.05 13.05 538,486 -0.01(-0.05%)
Jan 25, 2011 13.01 13.09 12.99 13.06 452,952 +0.06(+0.43%)
Jan 24, 2011 12.97 13.00 12.94 13.00 529,685 +0.07(+0.54%)
Jan 21, 2011 12.86 12.93 12.81 12.93 303,173 +0.13(+1.02%)
Jan 20, 2011 12.85 12.89 12.78 12.80 394,237 -0.05(-0.39%)
Jan 19, 2011 12.90 12.95 12.84 12.85 408,434 -0.05(-0.39%)
Jan 18, 2011 12.91 12.95 12.88 12.90 389,093 +0.02(+0.16%)
Jan 14, 2011 12.95 12.97 12.86 12.88 359,351 -0.12(-0.92%)
Jan 13, 2011 12.85 13.00 12.81 13.00 663,718 +0.13(+1.01%)
Jan 12, 2011 12.93 12.93 12.81 12.87 289,339 -0.08(-0.62%)
Jan 11, 2011 12.87 12.95 12.78 12.95 296,269 +0.02(+0.15%)
Jan 10, 2011 12.90 12.99 12.85 12.93 595,895 +0.04(+0.33%)
Jan 07, 2011 12.88 12.92 12.82 12.89 360,416 +0.02(+0.15%)
Jan 06, 2011 12.93 12.95 12.80 12.87 476,969 -0.02(-0.16%)
Jan 05, 2011 12.78 12.95 12.74 12.89 525,030 +0.07(+0.55%)
Jan 04, 2011 12.84 12.87 12.70 12.82 681,241 +0.02(+0.16%)
Jan 03, 2011 12.72 12.88 12.63 12.80 540,214 +0.09(+0.71%)
Dec 31, 2010 12.55 12.73 12.55 12.71 388,077 +0.16(+1.27%)
Dec 30, 2010 12.53 12.64 12.50 12.55 372,532 +0.03(+0.24%)
Dec 29, 2010 12.50 12.55 12.38 12.52 346,576 +0.09(+0.72%)
Dec 28, 2010 12.53 12.57 12.35 12.43 544,499 -0.09(-0.72%)
Dec 27, 2010 12.50 12.55 12.42 12.52 361,787 +0.08(+0.64%)
Dec 23, 2010 12.40 12.59 12.35 12.44 453,454 +0.09(+0.73%)
Dec 22, 2010 12.29 12.45 12.28 12.35 464,232 +0.11(+0.90%)
Dec 21, 2010 12.40 12.42 12.15 12.24 832,404 -0.18(-1.45%)
Dec 20, 2010 12.87 12.88 12.42 12.42 861,347 -0.40(-3.12%)
Dec 17, 2010 12.61 12.82 12.61 12.82 671,596 +0.23(+1.83%)
Dec 16, 2010 12.25 12.68 12.25 12.59 1,067,567 +0.36(+2.94%)
Dec 15, 2010 11.93 12.25 11.81 12.23 1,203,550 +0.24(+2.00%)
Dec 14, 2010 12.24 12.35 11.92 11.99 1,567,515 -0.33(-2.68%)
Dec 13, 2010 12.40 12.40 11.90 12.32 3,163,914 -0.16(-1.28%)
Dec 10, 2010 12.77 12.77 12.25 12.48 1,585,573 -0.27(-2.12%)
Dec 09, 2010 12.86 13.04 12.66 12.75 821,524 -0.21(-1.62%)
Dec 08, 2010 13.30 13.30 12.87 12.96 940,780 -0.30(-2.26%)
Dec 07, 2010 13.33 13.35 13.25 13.26 519,222 +0.00(+0.00%)
Dec 06, 2010 13.18 13.32 13.17 13.26 384,536 +0.05(+0.38%)
Dec 03, 2010 13.16 13.24 13.06 13.21 355,212 +0.08(+0.61%)
Dec 02, 2010 13.19 13.21 13.08 13.13 660,543 -0.05(-0.36%)
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 Bots go here