Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

4.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2023 4.084 4.101 4.067 4.067 419,282 -0.02(-0.42%)
Mar 30, 2023 4.067 4.084 4.059 4.084 424,190 +0.04(+0.95%)
Mar 29, 2023 4.025 4.050 4.008 4.046 265,545 +0.03(+0.74%)
Mar 28, 2023 4.025 4.033 4.008 4.016 306,261 -0.02(-0.42%)
Mar 27, 2023 4.067 4.067 4.025 4.033 328,548 +0.02(+0.42%)
Mar 24, 2023 4.050 4.067 4.016 4.016 437,684 -0.04(-1.05%)
Mar 23, 2023 4.067 4.118 4.033 4.059 540,630 +0.02(+0.42%)
Mar 22, 2023 4.059 4.073 4.016 4.042 1,557,796 -0.01(-0.21%)
Mar 21, 2023 4.025 4.067 4.016 4.050 365,513 +0.03(+0.64%)
Mar 20, 2023 4.050 4.089 4.016 4.025 344,869 -0.03(-0.63%)
Mar 17, 2023 4.127 4.161 4.025 4.050 368,429 -0.08(-1.86%)
Mar 16, 2023 4.076 4.153 4.008 4.127 566,951 +0.03(+0.83%)
Mar 15, 2023 4.136 4.174 4.025 4.093 690,829 -0.12(-2.83%)
Mar 14, 2023 4.084 4.212 4.067 4.212 590,556 +0.16(+4.00%)
Mar 13, 2023 4.118 4.148 4.033 4.050 1,120,678 -0.14(-3.26%)
Mar 10, 2023 4.263 4.286 4.178 4.187 928,269 -0.09(-2.04%)
Mar 09, 2023 4.324 4.324 4.274 4.274 461,568 -0.05(-1.17%)
Mar 08, 2023 4.350 4.367 4.324 4.324 287,261 -0.03(-0.78%)
Mar 07, 2023 4.383 4.388 4.341 4.358 268,637 -0.01(-0.19%)
Mar 06, 2023 4.333 4.367 4.307 4.367 478,773 +0.05(+1.17%)
Mar 03, 2023 4.324 4.333 4.316 4.316 269,046 +0.01(+0.20%)
Mar 02, 2023 4.291 4.324 4.282 4.307 455,381 +0.01(+0.20%)
Mar 01, 2023 4.274 4.307 4.266 4.299 429,500 +0.03(+0.79%)
Feb 28, 2023 4.265 4.274 4.240 4.265 407,943 +0.01(+0.20%)
Feb 27, 2023 4.257 4.282 4.231 4.257 409,638 +0.03(+0.60%)
Feb 24, 2023 4.231 4.248 4.210 4.231 342,776 -0.01(-0.20%)
Feb 23, 2023 4.240 4.257 4.231 4.240 248,949 +0.03(+0.60%)
Feb 22, 2023 4.215 4.248 4.198 4.215 1,502,035 -0.01(-0.20%)
Feb 21, 2023 4.307 4.324 4.215 4.223 585,416 -0.10(-2.34%)
Feb 17, 2023 4.350 4.355 4.316 4.324 432,226 -0.03(-0.78%)
Feb 16, 2023 4.417 4.426 4.358 4.358 468,868 -0.08(-1.71%)
Feb 15, 2023 4.451 4.476 4.397 4.434 471,724 -0.03(-0.57%)
Feb 14, 2023 4.451 4.485 4.409 4.459 470,001 -0.02(-0.38%)
Feb 13, 2023 4.485 4.502 4.468 4.476 373,848 +0.01(+0.19%)
Feb 10, 2023 4.434 4.493 4.421 4.468 463,237 -0.00(-0.04%)
Feb 09, 2023 4.511 4.520 4.470 4.470 514,838 -0.01(-0.19%)
Feb 08, 2023 4.478 4.528 4.461 4.478 440,008 +0.01(+0.19%)
Feb 07, 2023 4.444 4.478 4.419 4.470 665,950 +0.03(+0.56%)
Feb 06, 2023 4.419 4.453 4.403 4.444 632,759 +0.02(+0.38%)
Feb 03, 2023 4.394 4.428 4.378 4.428 564,038 +0.03(+0.57%)
Feb 02, 2023 4.369 4.403 4.327 4.403 854,168 +0.06(+1.35%)
Feb 01, 2023 4.336 4.352 4.319 4.344 593,431 +0.03(+0.58%)
Jan 31, 2023 4.336 4.336 4.311 4.319 441,701 -0.01(-0.19%)
Jan 30, 2023 4.311 4.344 4.269 4.327 572,161 -0.01(-0.19%)
Jan 27, 2023 4.302 4.336 4.302 4.336 611,214 +0.03(+0.58%)
Jan 26, 2023 4.327 4.327 4.298 4.311 491,091 +0.01(+0.19%)
Jan 25, 2023 4.277 4.302 4.260 4.302 554,803 +0.03(+0.59%)
Jan 24, 2023 4.218 4.311 4.185 4.277 645,698 +0.04(+0.99%)
Jan 23, 2023 4.218 4.252 4.214 4.235 438,354 +0.03(+0.60%)
Jan 20, 2023 4.185 4.227 4.168 4.210 1,306,592 +0.03(+0.80%)
Jan 19, 2023 4.160 4.177 4.151 4.177 374,177 +0.01(+0.20%)
Jan 18, 2023 4.168 4.177 4.135 4.168 734,714 +0.03(+0.61%)
Jan 17, 2023 4.152 4.160 4.126 4.143 1,060,344 +0.00(+0.00%)
Jan 13, 2023 4.118 4.152 4.101 4.143 633,068 +0.03(+0.81%)
Jan 12, 2023 4.076 4.110 4.068 4.110 491,407 +0.02(+0.57%)
Jan 11, 2023 4.086 4.111 4.061 4.086 763,075 +0.00(+0.00%)
Jan 10, 2023 4.037 4.095 4.037 4.086 559,843 +0.05(+1.23%)
Jan 09, 2023 4.045 4.053 4.012 4.037 562,893 +0.02(+0.41%)
Jan 06, 2023 4.012 4.028 3.995 4.020 509,385 +0.02(+0.41%)
Jan 05, 2023 4.020 4.037 3.987 4.003 476,293 -0.04(-1.02%)
Jan 04, 2023 4.003 4.049 3.999 4.045 618,127 +0.06(+1.56%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.