Pimco High Income Fund Historical Stock Prices

PHK 
$12.64
*  
0.02
 negative 
0.16%
Get PHK Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  12.59  12.64  12.56  12.64 567,043
04/16/2014 12.62 12.64 12.56 12.64 567,043
04/15/2014 12.55 12.64 12.52 12.62 344,626
04/14/2014 12.53 12.56 12.51 12.53 326,264
04/11/2014 12.5 12.58 12.4923 12.53 342,993
04/10/2014 12.66 12.68 12.51 12.55 525,039
04/09/2014 12.65 12.68 12.58 12.62 409,949
04/08/2014 12.66 12.75 12.62 12.71 782,998
04/07/2014 12.61 12.69 12.61 12.67 631,932
04/04/2014 12.64 12.64 12.58 12.6 412,090
04/03/2014 12.61 12.63 12.571 12.62 458,442
04/02/2014 12.6 12.635 12.56 12.59 568,977
04/01/2014 12.57 12.63 12.55 12.62 590,189
03/31/2014 12.55 12.6 12.51 12.56 483,584
03/28/2014 12.47 12.54 12.47 12.53 272,421
03/27/2014 12.43 12.47 12.38 12.47 456,277
03/26/2014 12.4 12.4 12.36 12.38 330,146
03/25/2014 12.4 12.4 12.28 12.37 554,393
03/24/2014 12.28 12.4 12.25 12.37 438,140
03/21/2014 12.19 12.36 12.18 12.22 600,041
03/20/2014 12.42 12.45 12.19 12.2 908,459
03/19/2014 12.6 12.6 12.45 12.47 564,328
03/18/2014 12.53 12.621 12.5201 12.59 479,513
03/17/2014 12.51 12.56 12.47 12.5 369,589
03/14/2014 12.47 12.55 12.45 12.48 462,012
03/13/2014 12.48 12.51 12.45 12.49 302,290
03/12/2014 12.42 12.48 12.4 12.48 322,728
03/11/2014 12.48 12.53 12.42 12.45 416,120
03/10/2014 12.44 12.6 12.44 12.56 477,787
03/07/2014 12.64 12.65 12.31 12.45 1,039,125
03/06/2014 12.6 12.65 12.6 12.64 384,131
03/05/2014 12.6 12.64 12.55 12.61 648,811
03/04/2014 12.5 12.57 12.49 12.54 603,199
03/03/2014 12.49 12.5 12.41 12.49 460,089
02/28/2014 12.39 12.5 12.39 12.5 385,982
02/27/2014 12.35 12.41 12.33 12.4 307,583
02/26/2014 12.33 12.37 12.29 12.33 457,200
02/25/2014 12.35 12.4 12.31 12.33 429,760
02/24/2014 12.34 12.4 12.29 12.37 490,398
02/21/2014 12.4 12.4 12.32 12.34 287,218
02/20/2014 12.36 12.4 12.32 12.4 380,623
02/19/2014 12.31 12.37 12.28 12.37 293,271
02/18/2014 12.32 12.36 12.26 12.31 404,373
02/14/2014 12.38 12.38 12.2 12.29 469,393
02/13/2014 12.25 12.36 12.22 12.36 347,294
02/12/2014 12.25 12.2596 12.2 12.216 218,578
02/11/2014 12.24 12.25 12.18 12.23 463,390
02/10/2014 12.27 12.34 12.25 12.3 683,316
02/07/2014 12.18 12.28 12.15 12.27 515,291
02/06/2014 12.15 12.2 12.12 12.2 468,881
02/05/2014 12.17 12.19 12.08 12.14 446,829
02/04/2014 12.11 12.18 12.08 12.15 663,428
02/03/2014 12.1 12.12 12.05 12.08 605,875
01/31/2014 12 12.1 11.97 12.07 361,334
01/30/2014 12.03 12.04 11.97 12.01 355,380
01/29/2014 11.97 12.02 11.92 11.92 447,221
01/28/2014 11.95 12 11.92 11.97 446,542
01/27/2014 11.94 12.04 11.87 11.91 605,538
01/24/2014 12.1 12.1149 11.9 11.9 807,278
01/23/2014 12.1 12.12 12.06 12.1 362,572
01/22/2014 12.05 12.12 12.02 12.1 416,330
01/21/2014 12 12.1 12 12.1 528,340
01/17/2014 11.97 12.02 11.96 12.01 356,796
01/16/2014 11.98 11.98 11.95 11.98 330,169
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?