Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

4.760 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 4.095 4.156 4.095 4.156 239,593 +0.04(+0.85%)
May 30, 2023 4.130 4.130 4.095 4.121 410,104 +0.01(+0.21%)
May 26, 2023 4.077 4.130 4.077 4.112 372,843 +0.04(+0.86%)
May 25, 2023 4.077 4.086 4.060 4.077 226,698 +0.00(+0.00%)
May 24, 2023 4.112 4.112 4.068 4.077 444,126 -0.04(-0.85%)
May 23, 2023 4.104 4.121 4.104 4.112 240,251 -0.01(-0.21%)
May 22, 2023 4.121 4.130 4.108 4.121 414,395 +0.00(+0.00%)
May 19, 2023 4.121 4.148 4.112 4.121 401,845 +0.00(+0.00%)
May 18, 2023 4.139 4.147 4.121 4.121 202,215 -0.02(-0.42%)
May 17, 2023 4.148 4.148 4.112 4.139 294,500 -0.02(-0.42%)
May 16, 2023 4.130 4.156 4.121 4.156 344,836 +0.04(+0.85%)
May 15, 2023 4.148 4.156 4.112 4.121 324,435 -0.03(-0.64%)
May 12, 2023 4.148 4.156 4.130 4.148 198,567 +0.00(+0.00%)
May 11, 2023 4.139 4.156 4.131 4.148 316,639 +0.00(+0.00%)
May 10, 2023 4.174 4.187 4.139 4.148 363,570 -0.01(-0.25%)
May 09, 2023 4.158 4.167 4.145 4.158 442,947 +0.00(+0.00%)
May 08, 2023 4.175 4.175 4.158 4.158 283,005 -0.01(-0.21%)
May 05, 2023 4.149 4.167 4.141 4.167 284,990 +0.04(+1.05%)
May 04, 2023 4.158 4.158 4.123 4.123 367,057 -0.03(-0.63%)
May 03, 2023 4.158 4.158 4.132 4.149 376,481 -0.01(-0.21%)
May 02, 2023 4.167 4.175 4.141 4.158 426,669 +0.00(+0.00%)
May 01, 2023 4.158 4.158 4.141 4.158 370,846 +0.02(+0.42%)
Apr 28, 2023 4.141 4.158 4.132 4.141 307,559 +0.00(+0.00%)
Apr 27, 2023 4.141 4.149 4.123 4.141 225,217 +0.00(+0.00%)
Apr 26, 2023 4.149 4.149 4.123 4.141 313,136 +0.01(+0.21%)
Apr 25, 2023 4.132 4.141 4.115 4.132 451,239 +0.00(+0.00%)
Apr 24, 2023 4.115 4.132 4.106 4.132 224,725 +0.02(+0.42%)
Apr 21, 2023 4.141 4.141 4.106 4.115 275,801 +0.00(+0.00%)
Apr 20, 2023 4.123 4.141 4.097 4.115 327,081 +0.02(+0.42%)
Apr 19, 2023 4.167 4.167 4.097 4.097 452,901 -0.07(-1.67%)
Apr 18, 2023 4.167 4.167 4.106 4.167 589,407 +0.03(+0.63%)
Apr 17, 2023 4.158 4.158 4.132 4.141 247,706 +0.00(+0.00%)
Apr 14, 2023 4.175 4.175 4.123 4.141 257,942 -0.03(-0.63%)
Apr 13, 2023 4.193 4.193 4.149 4.167 239,899 +0.00(+0.00%)
Apr 12, 2023 4.175 4.193 4.167 4.167 251,522 -0.00(-0.04%)
Apr 11, 2023 4.194 4.194 4.169 4.169 521,218 +0.00(+0.00%)
Apr 10, 2023 4.194 4.203 4.160 4.169 245,813 -0.03(-0.82%)
Apr 06, 2023 4.203 4.216 4.186 4.203 300,028 +0.00(+0.00%)
Apr 05, 2023 4.203 4.203 4.160 4.203 556,814 +0.03(+0.62%)
Apr 04, 2023 4.151 4.186 4.143 4.177 449,983 +0.05(+1.25%)
Apr 03, 2023 4.151 4.156 4.104 4.125 520,761 +0.02(+0.42%)
Mar 31, 2023 4.125 4.143 4.108 4.108 415,107 -0.02(-0.42%)
Mar 30, 2023 4.108 4.125 4.100 4.125 419,966 +0.04(+0.95%)
Mar 29, 2023 4.065 4.091 4.048 4.087 262,901 +0.03(+0.74%)
Mar 28, 2023 4.065 4.074 4.048 4.057 303,212 -0.02(-0.42%)
Mar 27, 2023 4.108 4.108 4.065 4.074 325,276 +0.02(+0.42%)
Mar 24, 2023 4.091 4.108 4.057 4.057 433,325 -0.04(-1.05%)
Mar 23, 2023 4.108 4.160 4.074 4.100 535,247 +0.02(+0.42%)
Mar 22, 2023 4.100 4.114 4.057 4.082 1,542,283 -0.01(-0.21%)
Mar 21, 2023 4.065 4.108 4.057 4.091 361,873 +0.03(+0.64%)
Mar 20, 2023 4.091 4.130 4.057 4.065 341,435 -0.03(-0.63%)
Mar 17, 2023 4.169 4.203 4.065 4.091 364,760 -0.08(-1.86%)
Mar 16, 2023 4.117 4.194 4.048 4.169 561,305 +0.03(+0.83%)
Mar 15, 2023 4.177 4.216 4.065 4.134 683,949 -0.12(-2.83%)
Mar 14, 2023 4.125 4.255 4.108 4.255 584,675 +0.16(+4.00%)
Mar 13, 2023 4.160 4.190 4.074 4.091 1,109,518 -0.14(-3.26%)
Mar 10, 2023 4.306 4.329 4.220 4.229 919,025 -0.09(-2.04%)
Mar 09, 2023 4.368 4.368 4.317 4.317 456,971 -0.05(-1.17%)
Mar 08, 2023 4.393 4.410 4.368 4.368 284,400 -0.03(-0.78%)
Mar 07, 2023 4.428 4.432 4.385 4.402 265,961 -0.01(-0.19%)
Mar 06, 2023 4.376 4.410 4.351 4.410 474,005 +0.05(+1.17%)
Mar 03, 2023 4.368 4.376 4.359 4.359 266,367 +0.01(+0.20%)
Mar 02, 2023 4.334 4.368 4.325 4.351 450,847 +0.01(+0.20%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.