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 )

5.090 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 5.100 5.110 5.080 5.090 368,640 -0.01(-0.20%)
Oct 17, 2024 5.080 5.100 5.070 5.100 619,058 +0.04(+0.79%)
Oct 16, 2024 5.050 5.080 5.045 5.060 655,904 +0.02(+0.40%)
Oct 15, 2024 5.060 5.065 5.030 5.040 974,972 +0.00(+0.00%)
Oct 14, 2024 5.090 5.090 5.030 5.040 573,380 -0.04(-0.79%)
Oct 11, 2024 5.070 5.110 5.020 5.080 530,242 -0.06(-1.17%)
Oct 10, 2024 5.140 5.160 5.120 5.140 608,253 -0.02(-0.39%)
Oct 09, 2024 5.140 5.160 5.120 5.160 478,367 +0.01(+0.19%)
Oct 08, 2024 5.170 5.180 5.120 5.150 721,091 -0.01(-0.19%)
Oct 07, 2024 5.100 5.160 5.090 5.160 1,335,594 +0.08(+1.57%)
Oct 04, 2024 5.110 5.120 5.080 5.080 795,785 -0.02(-0.39%)
Oct 03, 2024 5.070 5.100 5.070 5.100 766,736 +0.02(+0.49%)
Oct 02, 2024 5.060 5.080 5.040 5.075 673,347 +0.02(+0.30%)
Oct 01, 2024 5.010 5.060 5.000 5.060 758,606 +0.06(+1.20%)
Sep 30, 2024 5.000 5.000 4.980 5.000 690,841 +0.01(+0.20%)
Sep 27, 2024 4.980 5.000 4.970 4.990 472,590 +0.00(+0.00%)
Sep 26, 2024 4.980 4.990 4.951 4.990 435,872 +0.02(+0.40%)
Sep 25, 2024 4.950 4.970 4.940 4.970 681,510 +0.03(+0.61%)
Sep 24, 2024 4.940 4.950 4.930 4.940 394,566 +0.00(+0.00%)
Sep 23, 2024 4.940 4.940 4.920 4.940 467,950 +0.02(+0.41%)
Sep 20, 2024 4.930 4.940 4.920 4.920 582,888 -0.01(-0.20%)
Sep 19, 2024 4.940 4.940 4.920 4.930 832,182 +0.01(+0.20%)
Sep 18, 2024 4.930 4.930 4.900 4.920 505,304 +0.00(+0.00%)
Sep 17, 2024 4.920 4.930 4.910 4.920 523,595 -0.00(-0.10%)
Sep 16, 2024 4.910 4.930 4.900 4.925 580,398 +0.01(+0.20%)
Sep 13, 2024 4.900 4.950 4.900 4.915 593,182 +0.00(+0.06%)
Sep 12, 2024 4.912 4.922 4.902 4.912 641,072 +0.01(+0.20%)
Sep 11, 2024 4.892 4.912 4.882 4.902 617,237 +0.01(+0.20%)
Sep 10, 2024 4.892 4.902 4.882 4.892 566,704 +0.01(+0.20%)
Sep 09, 2024 4.853 4.892 4.853 4.882 837,431 +0.02(+0.41%)
Sep 06, 2024 4.843 4.862 4.833 4.862 743,871 +0.02(+0.41%)
Sep 05, 2024 4.833 4.843 4.823 4.843 388,999 +0.02(+0.41%)
Sep 04, 2024 4.823 4.833 4.803 4.823 616,802 +0.01(+0.21%)
Sep 03, 2024 4.803 4.833 4.793 4.813 873,991 +0.01(+0.21%)
Aug 30, 2024 4.793 4.813 4.783 4.803 653,426 +0.01(+0.21%)
Aug 29, 2024 4.793 4.813 4.783 4.793 498,633 +0.02(+0.41%)
Aug 28, 2024 4.813 4.823 4.763 4.773 450,939 -0.04(-0.82%)
Aug 27, 2024 4.803 4.813 4.793 4.813 364,000 +0.01(+0.31%)
Aug 26, 2024 4.793 4.803 4.783 4.798 547,969 +0.01(+0.31%)
Aug 23, 2024 4.793 4.793 4.763 4.783 436,081 +0.00(+0.00%)
Aug 22, 2024 4.763 4.793 4.763 4.783 264,447 +0.00(+0.00%)
Aug 21, 2024 4.773 4.783 4.763 4.783 236,156 +0.02(+0.42%)
Aug 20, 2024 4.773 4.773 4.754 4.763 233,347 -0.00(-0.10%)
Aug 19, 2024 4.763 4.783 4.744 4.768 681,785 +0.00(+0.10%)
Aug 16, 2024 4.773 4.773 4.734 4.763 664,461 -0.00(-0.10%)
Aug 15, 2024 4.754 4.773 4.726 4.768 611,231 +0.02(+0.52%)
Aug 14, 2024 4.734 4.744 4.719 4.744 323,682 +0.00(+0.00%)
Aug 13, 2024 4.754 4.754 4.734 4.744 495,287 -0.01(-0.21%)
Aug 12, 2024 4.754 4.763 4.714 4.754 519,776 +0.02(+0.38%)
Aug 09, 2024 4.706 4.755 4.706 4.736 737,880 +0.00(+0.00%)
Aug 08, 2024 4.716 4.736 4.697 4.736 351,957 +0.02(+0.52%)
Aug 07, 2024 4.677 4.726 4.667 4.711 711,054 +0.04(+0.95%)
Aug 06, 2024 4.667 4.697 4.647 4.667 596,761 -0.01(-0.21%)
Aug 05, 2024 4.657 4.677 4.618 4.677 871,709 -0.05(-1.04%)
Aug 02, 2024 4.726 4.726 4.706 4.726 464,909 -0.01(-0.21%)
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.