Pimco High Income Fund Pimco High Income Fund Historical Stock Prices

PHK 
$9.32
*  
0.08
0.87%
Get PHK Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading PHK now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.29 9.38 9.256 9.32 359,796
05/23/2016 9.36 9.42 9.2 9.24 777,635
05/20/2016 9.24 9.45 9.23 9.36 515,625
05/19/2016 8.86 9.27 8.77 9.17 1,286,679
05/18/2016 9.18 9.35 8.93 8.96 1,014,719
05/17/2016 9.52 9.57 9.1 9.21 1,635,747
05/16/2016 9.54 9.58 9.52 9.52 1,126,958
05/13/2016 9.52 9.55 9.512 9.53 398,732
05/12/2016 9.52 9.54 9.49 9.54 324,132
05/11/2016 9.47 9.54 9.4659 9.48 443,561
05/10/2016 9.43 9.54 9.43 9.48 543,401
05/09/2016 9.54 9.5599 9.4737 9.53 587,189
05/06/2016 9.51 9.59 9.5 9.55 629,106
05/05/2016 9.48 9.53 9.42 9.52 573,689
05/04/2016 9.43 9.49 9.42 9.43 531,120
05/03/2016 9.5 9.51 9.41 9.45 577,796
05/02/2016 9.48 9.56 9.43 9.51 742,150
04/29/2016 9.34 9.45 9.31 9.4177 549,860
04/28/2016 9.31 9.39 9.26 9.32 307,814
04/27/2016 9.25 9.38 9.25 9.3 761,548
04/26/2016 9.31 9.3699 9.28 9.34 406,405
04/25/2016 9.32 9.39 9.23 9.3 292,182
04/22/2016 9.15 9.36 9.15 9.3 830,895
04/21/2016 9.16 9.18 9.11 9.15 326,946
04/20/2016 9.15 9.19 9.12 9.13 363,122
04/19/2016 9.11 9.15 9.09 9.15 289,313
04/18/2016 9.07 9.11 9.03 9.07 334,720
04/15/2016 9.07 9.1499 9.07 9.11 300,786
04/14/2016 9.03 9.1 9.03 9.08 343,607
04/13/2016 9.07 9.08 9 9.03 369,069
04/12/2016 9 9.1 8.9601 9.06 742,020
04/11/2016 8.88 8.97 8.8601 8.92 362,343
04/08/2016 8.9 9.05 8.8 8.83 494,726
04/07/2016 9 9 8.85 8.86 482,150
04/06/2016 8.99 9.103 8.9779 9.05 754,360
04/05/2016 8.89 8.97 8.87 8.95 488,400
04/04/2016 8.91 8.96 8.87 8.94 465,799
04/01/2016 8.92 8.93 8.85 8.92 599,242
03/31/2016 8.88 8.92 8.8 8.91 326,690
03/30/2016 8.8 8.89 8.77 8.88 421,864
03/29/2016 8.7 8.7911 8.65 8.73 341,935
03/28/2016 8.75 8.78 8.66 8.68 386,434
03/24/2016 8.87 8.93 8.635 8.71 502,903
03/23/2016 8.89 8.94 8.86 8.91 444,943
03/22/2016 8.77 8.88 8.71 8.86 385,267
03/21/2016 8.64 8.77 8.64 8.77 288,539
03/18/2016 8.73 8.74 8.66 8.69 219,911
03/17/2016 8.73 8.75 8.64 8.7 347,246
03/16/2016 8.63 8.7 8.51 8.7 331,958
03/15/2016 8.51 8.66 8.45 8.6 488,303
03/14/2016 8.71 8.75 8.52 8.52 790,435
03/11/2016 8.62 8.93 8.6 8.7899 874,559
03/10/2016 8.6 8.73 8.52 8.59 463,957
03/09/2016 8.39 8.58 8.35 8.54 431,940
03/08/2016 8.52 8.5703 8.45 8.47 411,464
03/07/2016 8.41 8.545 8.41 8.53 520,194
03/04/2016 8.48 8.62 8.31 8.45 771,007
03/03/2016 8.27 8.48 8.21 8.45 470,396
03/02/2016 8.15 8.3 8 8.24 650,581
03/01/2016 8.28 8.35 8.2 8.29 689,742
02/29/2016 8.11 8.23 8.1 8.19 478,487
02/26/2016 8.04 8.11 7.99 8.08 476,302
02/25/2016 7.97 8.03 7.91 7.99 357,620
02/24/2016 7.8 7.97 7.8 7.96 347,839
02/23/2016 7.85 7.91 7.77 7.88 312,096
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?