PIMCO HIGH INCOME (NY: PHK)
9.492 USD  +0.062 (+0.66%)
Streaming Delayed Price  /  Updated: 2:16 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 9.430 9.490 9.420 9.430 531,120 -0.02(-0.21%)
May 03, 2016 9.500 9.510 9.410 9.450 577,796 -0.06(-0.63%)
May 02, 2016 9.480 9.560 9.430 9.510 742,150 +0.09(+0.98%)
Apr 29, 2016 9.340 9.450 9.310 9.418 549,860 +0.10(+1.05%)
Apr 28, 2016 9.310 9.390 9.260 9.320 307,814 +0.02(+0.22%)
Apr 27, 2016 9.250 9.380 9.250 9.300 761,548 -0.04(-0.43%)
Apr 26, 2016 9.310 9.370 9.280 9.340 406,405 +0.04(+0.43%)
Apr 25, 2016 9.320 9.390 9.230 9.300 292,182 +0.00(+0.00%)
Apr 22, 2016 9.150 9.360 9.150 9.300 830,895 +0.15(+1.64%)
Apr 21, 2016 9.160 9.180 9.110 9.150 327,246 +0.02(+0.22%)
Apr 20, 2016 9.150 9.190 9.120 9.130 363,122 -0.02(-0.22%)
Apr 19, 2016 9.110 9.150 9.090 9.150 289,313 +0.08(+0.88%)
Apr 18, 2016 9.070 9.110 9.030 9.070 334,720 -0.04(-0.44%)
Apr 15, 2016 9.070 9.150 9.070 9.110 300,786 +0.03(+0.33%)
Apr 14, 2016 9.030 9.100 9.030 9.080 343,607 +0.05(+0.55%)
Apr 13, 2016 9.070 9.080 9.000 9.030 369,069 -0.03(-0.33%)
Apr 12, 2016 9.000 9.100 8.960 9.060 742,020 +0.14(+1.57%)
Apr 11, 2016 8.880 8.970 8.860 8.920 362,604 +0.09(+1.02%)
Apr 08, 2016 8.900 9.050 8.800 8.830 494,726 -0.03(-0.34%)
Apr 07, 2016 9.000 9.000 8.850 8.860 482,150 -0.19(-2.10%)
Apr 06, 2016 8.990 9.101 8.978 9.050 754,360 +0.10(+1.12%)
Apr 05, 2016 8.890 8.970 8.870 8.950 488,450 +0.01(+0.11%)
Apr 04, 2016 8.910 8.960 8.870 8.940 468,799 +0.02(+0.22%)
Apr 01, 2016 8.920 8.930 8.850 8.920 599,242 +0.01(+0.11%)
Mar 31, 2016 8.880 8.920 8.800 8.910 326,690 +0.03(+0.34%)
Mar 30, 2016 8.800 8.890 8.770 8.880 421,864 +0.15(+1.72%)
Mar 29, 2016 8.700 8.791 8.650 8.730 341,935 +0.05(+0.58%)
Mar 28, 2016 8.750 8.780 8.660 8.680 386,434 -0.03(-0.34%)
Mar 24, 2016 8.710 8.710 8.710 0 -0.20(-2.24%)
Mar 23, 2016 8.890 8.940 8.860 8.910 444,943 +0.05(+0.56%)
Mar 22, 2016 8.770 8.880 8.710 8.860 385,467 +0.09(+1.03%)
Mar 21, 2016 8.640 8.770 8.640 8.770 288,739 +0.08(+0.92%)
Mar 18, 2016 8.730 8.740 8.660 8.690 219,911 -0.01(-0.11%)
Mar 17, 2016 8.730 8.750 8.650 8.700 347,346 +0.00(+0.00%)
Mar 16, 2016 8.630 8.700 8.510 8.700 331,958 +0.10(+1.16%)
Mar 15, 2016 8.510 8.660 8.450 8.600 488,303 +0.08(+0.94%)
Mar 14, 2016 8.710 8.750 8.520 8.520 801,063 -0.27(-3.07%)
Mar 11, 2016 8.620 8.930 8.600 8.790 874,559 +0.20(+2.33%)
Mar 10, 2016 8.600 8.730 8.520 8.590 463,957 +0.05(+0.59%)
Mar 09, 2016 8.390 8.580 8.350 8.540 434,440 +0.07(+0.83%)
Mar 08, 2016 8.520 8.570 8.450 8.470 411,464 -0.06(-0.70%)
Mar 07, 2016 8.410 8.545 8.410 8.530 520,194 +0.08(+0.95%)
Mar 04, 2016 8.480 8.580 8.310 8.450 771,012 +0.00(+0.00%)
Mar 03, 2016 8.270 8.480 8.210 8.450 470,396 +0.21(+2.55%)
Mar 02, 2016 8.150 8.300 8.000 8.240 650,581 -0.05(-0.60%)
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