Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

4.920 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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 -0.04(-0.91%)
Sep 12, 2024 4.960 4.970 4.950 4.960 634,869 +0.01(+0.20%)
Sep 11, 2024 4.940 4.960 4.930 4.950 611,264 +0.01(+0.20%)
Sep 10, 2024 4.940 4.950 4.930 4.940 561,220 +0.01(+0.20%)
Sep 09, 2024 4.900 4.940 4.900 4.930 829,327 +0.02(+0.41%)
Sep 06, 2024 4.890 4.910 4.880 4.910 736,673 +0.02(+0.41%)
Sep 05, 2024 4.880 4.890 4.870 4.890 385,235 +0.02(+0.41%)
Sep 04, 2024 4.870 4.880 4.850 4.870 610,833 +0.01(+0.21%)
Sep 03, 2024 4.850 4.880 4.840 4.860 865,533 +0.01(+0.21%)
Aug 30, 2024 4.840 4.860 4.830 4.850 647,103 +0.01(+0.21%)
Aug 29, 2024 4.840 4.860 4.830 4.840 493,808 +0.02(+0.41%)
Aug 28, 2024 4.860 4.870 4.810 4.820 446,576 -0.04(-0.82%)
Aug 27, 2024 4.850 4.860 4.840 4.860 360,478 +0.02(+0.31%)
Aug 26, 2024 4.840 4.850 4.830 4.845 542,667 +0.01(+0.31%)
Aug 23, 2024 4.840 4.840 4.810 4.830 431,861 +0.00(+0.00%)
Aug 22, 2024 4.810 4.840 4.810 4.830 261,888 +0.00(+0.00%)
Aug 21, 2024 4.820 4.830 4.810 4.830 233,871 +0.02(+0.42%)
Aug 20, 2024 4.820 4.820 4.800 4.810 231,089 -0.01(-0.10%)
Aug 19, 2024 4.810 4.830 4.790 4.815 675,188 +0.01(+0.10%)
Aug 16, 2024 4.820 4.820 4.780 4.810 658,031 -0.01(-0.10%)
Aug 15, 2024 4.800 4.820 4.773 4.815 605,316 +0.03(+0.52%)
Aug 14, 2024 4.780 4.790 4.765 4.790 320,550 +0.00(+0.00%)
Aug 13, 2024 4.800 4.800 4.780 4.790 490,494 -0.01(-0.21%)
Aug 12, 2024 4.800 4.810 4.760 4.800 514,746 +0.02(+0.38%)
Aug 09, 2024 4.752 4.802 4.752 4.782 730,740 +0.00(+0.00%)
Aug 08, 2024 4.762 4.782 4.742 4.782 348,551 +0.02(+0.52%)
Aug 07, 2024 4.723 4.772 4.713 4.757 704,173 +0.04(+0.95%)
Aug 06, 2024 4.713 4.742 4.693 4.713 590,986 -0.01(-0.21%)
Aug 05, 2024 4.703 4.723 4.663 4.723 863,273 -0.05(-1.04%)
Aug 02, 2024 4.772 4.772 4.752 4.772 460,410 -0.01(-0.21%)
Aug 01, 2024 4.772 4.782 4.762 4.782 473,864 +0.02(+0.42%)
Jul 31, 2024 4.772 4.772 4.752 4.762 346,251 +0.00(+0.00%)
Jul 30, 2024 4.752 4.772 4.742 4.762 497,978 +0.01(+0.21%)
Jul 29, 2024 4.752 4.772 4.742 4.752 476,627 +0.01(+0.21%)
Jul 26, 2024 4.752 4.752 4.732 4.742 287,314 +0.00(+0.00%)
Jul 25, 2024 4.742 4.742 4.723 4.742 694,173 +0.02(+0.42%)
Jul 24, 2024 4.732 4.740 4.723 4.723 337,633 -0.01(-0.21%)
Jul 23, 2024 4.732 4.752 4.732 4.732 344,436 +0.01(+0.21%)
Jul 22, 2024 4.732 4.742 4.723 4.723 442,995 +0.00(+0.00%)
Jul 19, 2024 4.752 4.760 4.713 4.723 2,135,485 -0.03(-0.62%)
Jul 18, 2024 4.752 4.762 4.732 4.752 513,327 +0.00(+0.00%)
Jul 17, 2024 4.762 4.772 4.732 4.752 522,488 -0.01(-0.21%)
Jul 16, 2024 4.772 4.792 4.752 4.762 923,122 +0.01(+0.21%)
Jul 15, 2024 4.762 4.762 4.723 4.752 811,243 +0.00(+0.00%)
Jul 12, 2024 4.752 4.772 4.737 4.752 550,579 +0.01(+0.21%)
Jul 11, 2024 4.752 4.762 4.732 4.742 648,316 -0.00(-0.04%)
Jul 10, 2024 4.764 4.774 4.744 4.744 829,964 -0.01(-0.21%)
Jul 09, 2024 4.735 4.754 4.735 4.754 606,984 +0.02(+0.41%)
Jul 08, 2024 4.754 4.754 4.725 4.735 562,638 +0.00(+0.00%)
Jul 05, 2024 4.744 4.754 4.735 4.735 442,162 -0.01(-0.21%)
Jul 03, 2024 4.754 4.764 4.735 4.744 321,632 -0.02(-0.41%)
Jul 02, 2024 4.735 4.764 4.725 4.764 678,141 +0.04(+0.83%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.