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 )

4.815 +0.025 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 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 (%)
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 -0.03(-0.62%)
Aug 09, 2024 4.800 4.850 4.800 4.830 723,478 +0.00(+0.00%)
Aug 08, 2024 4.810 4.830 4.790 4.830 345,088 +0.03(+0.52%)
Aug 07, 2024 4.770 4.820 4.760 4.805 697,175 +0.04(+0.95%)
Aug 06, 2024 4.760 4.790 4.740 4.760 585,113 -0.01(-0.21%)
Aug 05, 2024 4.750 4.770 4.710 4.770 854,694 -0.05(-1.04%)
Aug 02, 2024 4.820 4.820 4.800 4.820 455,835 -0.01(-0.21%)
Aug 01, 2024 4.820 4.830 4.810 4.830 469,155 +0.02(+0.42%)
Jul 31, 2024 4.820 4.820 4.800 4.810 342,810 +0.00(+0.00%)
Jul 30, 2024 4.800 4.820 4.790 4.810 493,030 +0.01(+0.21%)
Jul 29, 2024 4.800 4.820 4.790 4.800 471,891 +0.01(+0.21%)
Jul 26, 2024 4.800 4.800 4.780 4.790 284,459 +0.00(+0.00%)
Jul 25, 2024 4.790 4.790 4.770 4.790 687,275 +0.02(+0.42%)
Jul 24, 2024 4.780 4.787 4.770 4.770 334,278 -0.01(-0.21%)
Jul 23, 2024 4.780 4.800 4.779 4.780 341,014 +0.01(+0.21%)
Jul 22, 2024 4.780 4.790 4.770 4.770 438,593 +0.00(+0.00%)
Jul 19, 2024 4.800 4.808 4.760 4.770 2,114,263 -0.03(-0.63%)
Jul 18, 2024 4.800 4.810 4.780 4.800 508,226 +0.00(+0.00%)
Jul 17, 2024 4.810 4.820 4.780 4.800 517,296 -0.01(-0.21%)
Jul 16, 2024 4.820 4.840 4.800 4.810 913,949 +0.01(+0.21%)
Jul 15, 2024 4.810 4.810 4.770 4.800 803,181 +0.00(+0.00%)
Jul 12, 2024 4.800 4.820 4.785 4.800 545,108 +0.01(+0.21%)
Jul 11, 2024 4.800 4.810 4.780 4.790 641,874 -0.00(-0.04%)
Jul 10, 2024 4.812 4.822 4.792 4.792 821,716 -0.01(-0.21%)
Jul 09, 2024 4.782 4.802 4.782 4.802 600,951 +0.02(+0.41%)
Jul 08, 2024 4.802 4.802 4.772 4.782 557,047 +0.00(+0.00%)
Jul 05, 2024 4.792 4.802 4.782 4.782 437,768 -0.01(-0.21%)
Jul 03, 2024 4.802 4.812 4.782 4.792 318,436 -0.02(-0.41%)
Jul 02, 2024 4.782 4.812 4.772 4.812 671,402 +0.04(+0.83%)
Jul 01, 2024 4.782 4.792 4.762 4.772 519,765 +0.00(+0.00%)
Jun 28, 2024 4.782 4.802 4.752 4.772 391,285 +0.01(+0.21%)
Jun 27, 2024 4.772 4.777 4.762 4.762 197,820 -0.01(-0.21%)
Jun 26, 2024 4.762 4.772 4.742 4.772 441,787 +0.02(+0.42%)
Jun 25, 2024 4.742 4.762 4.742 4.752 434,023 +0.00(+0.10%)
Jun 24, 2024 4.752 4.752 4.742 4.747 287,004 -0.00(-0.10%)
Jun 21, 2024 4.752 4.762 4.733 4.752 433,845 +0.00(+0.00%)
Jun 20, 2024 4.713 4.752 4.703 4.752 544,327 +0.02(+0.42%)
Jun 18, 2024 4.723 4.733 4.713 4.733 492,703 +0.01(+0.21%)
Jun 17, 2024 4.742 4.752 4.703 4.723 438,600 -0.02(-0.42%)
Jun 14, 2024 4.752 4.752 4.703 4.742 452,303 +0.00(+0.00%)
Jun 13, 2024 4.723 4.742 4.713 4.742 385,284 +0.02(+0.38%)
Jun 12, 2024 4.744 4.754 4.725 4.725 442,819 +0.01(+0.21%)
Jun 11, 2024 4.715 4.734 4.706 4.715 377,709 -0.03(-0.66%)
Jun 10, 2024 4.754 4.764 4.726 4.746 431,079 -0.01(-0.16%)
Jun 07, 2024 4.725 4.774 4.725 4.754 327,725 +0.01(+0.21%)
Jun 06, 2024 4.734 4.744 4.715 4.744 283,886 +0.01(+0.21%)
Jun 05, 2024 4.734 4.754 4.725 4.734 404,749 +0.00(+0.00%)
Jun 04, 2024 4.725 4.739 4.715 4.734 270,113 +0.02(+0.42%)
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.