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 (%)
Jun 30, 2022 3.943 4.005 3.919 4.005 350,429 +0.07(+1.77%)
Jun 29, 2022 3.950 4.020 3.935 3.935 246,939 -0.02(-0.39%)
Jun 28, 2022 3.997 4.036 3.950 3.950 249,586 -0.04(-0.97%)
Jun 27, 2022 4.005 4.059 3.981 3.989 376,385 -0.02(-0.39%)
Jun 24, 2022 3.912 4.012 3.912 4.005 359,769 +0.12(+2.99%)
Jun 23, 2022 3.842 3.888 3.828 3.888 402,545 +0.08(+2.03%)
Jun 22, 2022 3.819 3.857 3.803 3.811 311,705 -0.02(-0.51%)
Jun 21, 2022 3.827 3.873 3.811 3.830 573,512 +0.03(+0.92%)
Jun 17, 2022 3.796 3.857 3.780 3.796 651,567 -0.02(-0.41%)
Jun 16, 2022 3.966 3.966 3.734 3.811 2,174,021 -0.21(-5.20%)
Jun 15, 2022 4.028 4.082 3.958 4.020 587,314 +0.00(+0.10%)
Jun 14, 2022 4.121 4.152 4.005 4.016 778,354 -0.10(-2.54%)
Jun 13, 2022 4.260 4.269 4.090 4.121 851,954 -0.21(-4.83%)
Jun 10, 2022 4.338 4.353 4.284 4.330 572,126 -0.06(-1.27%)
Jun 09, 2022 4.401 4.432 4.386 4.386 355,484 -0.02(-0.52%)
Jun 08, 2022 4.417 4.440 4.397 4.409 376,755 -0.02(-0.52%)
Jun 07, 2022 4.424 4.440 4.401 4.432 423,841 +0.00(+0.09%)
Jun 06, 2022 4.440 4.453 4.409 4.428 366,303 -0.00(-0.09%)
Jun 03, 2022 4.470 4.486 4.393 4.432 712,191 -0.05(-1.03%)
Jun 02, 2022 4.455 4.501 4.455 4.478 1,049,657 +0.02(+0.34%)
Jun 01, 2022 4.493 4.493 4.424 4.463 538,806 +0.02(+0.35%)
May 31, 2022 4.470 4.470 4.393 4.447 396,742 -0.02(-0.34%)
May 27, 2022 4.378 4.470 4.378 4.463 478,029 +0.12(+2.83%)
May 26, 2022 4.317 4.370 4.317 4.340 414,611 +0.05(+1.07%)
May 25, 2022 4.301 4.340 4.278 4.294 254,275 +0.01(+0.18%)
May 24, 2022 4.309 4.309 4.232 4.286 522,319 -0.02(-0.53%)
May 23, 2022 4.255 4.344 4.255 4.309 461,768 +0.09(+2.19%)
May 20, 2022 4.248 4.293 4.194 4.217 366,320 -0.03(-0.72%)
May 19, 2022 4.301 4.324 4.232 4.248 618,634 -0.06(-1.43%)
May 18, 2022 4.347 4.355 4.255 4.309 326,603 -0.05(-1.23%)
May 17, 2022 4.393 4.393 4.317 4.363 341,775 +0.00(+0.00%)
May 16, 2022 4.286 4.378 4.263 4.363 755,368 +0.09(+2.16%)
May 13, 2022 4.301 4.317 4.232 4.271 482,048 +0.00(+0.00%)
May 12, 2022 4.186 4.274 4.094 4.271 2,358,967 +0.07(+1.65%)
May 11, 2022 4.263 4.332 4.201 4.201 843,417 -0.09(-2.18%)
May 10, 2022 4.303 4.318 4.261 4.295 531,094 +0.02(+0.53%)
May 09, 2022 4.280 4.314 4.234 4.272 664,225 -0.05(-1.06%)
May 06, 2022 4.364 4.379 4.288 4.318 709,351 -0.05(-1.22%)
May 05, 2022 4.318 4.387 4.295 4.371 889,382 +0.00(+0.00%)
May 04, 2022 4.356 4.393 4.272 4.371 469,487 +0.00(+0.00%)
May 03, 2022 4.257 4.417 4.257 4.371 529,916 +0.11(+2.50%)
May 02, 2022 4.326 4.333 4.211 4.265 549,434 -0.04(-0.89%)
Apr 29, 2022 4.364 4.364 4.295 4.303 494,757 -0.04(-0.88%)
Apr 28, 2022 4.432 4.463 4.333 4.341 701,401 -0.05(-1.04%)
Apr 27, 2022 4.364 4.432 4.329 4.387 523,501 +0.05(+1.05%)
Apr 26, 2022 4.394 4.424 4.341 4.341 339,013 -0.08(-1.72%)
Apr 25, 2022 4.333 4.417 4.288 4.417 682,779 +0.08(+1.93%)
Apr 22, 2022 4.387 4.402 4.333 4.333 344,670 -0.05(-1.22%)
Apr 21, 2022 4.440 4.440 4.379 4.387 357,452 -0.05(-1.20%)
Apr 20, 2022 4.432 4.470 4.425 4.440 438,010 +0.05(+1.04%)
Apr 19, 2022 4.318 4.409 4.318 4.394 537,019 +0.08(+1.94%)
Apr 18, 2022 4.303 4.333 4.291 4.310 433,867 -0.01(-0.18%)
Apr 14, 2022 4.402 4.417 4.314 4.318 441,093 -0.07(-1.56%)
Apr 13, 2022 4.333 4.390 4.326 4.387 430,574 +0.08(+1.77%)
Apr 12, 2022 4.402 4.463 4.272 4.310 661,228 -0.08(-1.74%)
Apr 11, 2022 4.425 4.451 4.341 4.387 929,388 -0.05(-1.03%)
Apr 08, 2022 4.455 4.482 4.417 4.432 397,413 -0.05(-1.05%)
Apr 07, 2022 4.517 4.532 4.472 4.479 472,811 -0.05(-1.17%)
Apr 06, 2022 4.472 4.532 4.449 4.532 732,166 +0.03(+0.67%)
Apr 05, 2022 4.517 4.525 4.472 4.502 321,352 -0.02(-0.33%)
Apr 04, 2022 4.419 4.517 4.411 4.517 757,527 +0.11(+2.57%)
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.