Pimco High Income Fund Historical Stock Prices

PHK 
$11.799
*  
0.131
1.1%
Get PHK Alerts
*Delayed - data as of May 5, 2015 15:30 ET  -  Find a broker to begin trading PHK now
Exchange: NYSE

Community Rating:
View:    PHK Real Time
 
 
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: 1 Year, From 04-MAY-2014 TO 04-MAY-2015

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.
15:30  11.95  11.95  11.76  11.799 595,547
05/04/2015 11.75 11.95 11.75 11.93 646,147
05/01/2015 11.7 11.8 11.675 11.73 344,337
04/30/2015 11.76 11.76 11.66 11.72 652,865
04/29/2015 11.84 11.87 11.59 11.81 643,058
04/28/2015 11.95 11.97 11.85 11.89 326,526
04/27/2015 11.87 11.97 11.82 11.92 463,132
04/24/2015 11.9 11.98 11.88 11.88 429,927
04/23/2015 11.87 11.89 11.81 11.89 262,447
04/22/2015 11.89 11.9 11.8296 11.85 324,706
04/21/2015 11.77 11.83 11.75 11.82 311,320
04/20/2015 11.74 11.86 11.7352 11.77 471,519
04/17/2015 11.69 11.75 11.6 11.74 423,991
04/16/2015 11.6 11.74 11.6 11.72 453,127
04/15/2015 11.58 11.65 11.56 11.58 349,371
04/14/2015 11.51 11.7 11.49 11.58 637,638
04/13/2015 11.77 11.86 11.36 11.51 1,605,080
04/10/2015 11.17 11.9 10.91 11.78 3,133,093
04/09/2015 12.25 12.31 10.93 11.37 9,041,578
04/08/2015 12.63 12.67 12.59 12.59 479,612
04/07/2015 12.7 12.7 12.63 12.67 530,976
04/06/2015 12.64 12.7 12.63 12.68 493,825
04/02/2015 12.57 12.65 12.57 12.63 527,101
04/01/2015 12.56 12.58 12.5 12.58 341,631
03/31/2015 12.51 12.53 12.47 12.48 272,069
03/30/2015 12.42 12.55 12.42 12.55 298,173
03/27/2015 12.38 12.46 12.372 12.42 269,509
03/26/2015 12.35 12.39 12.267 12.39 276,844
03/25/2015 12.37 12.4 12.32 12.32 214,530
03/24/2015 12.31 12.385 12.3 12.38 265,324
03/23/2015 12.29 12.37 12.26 12.33 377,447
03/20/2015 12.29 12.35 12.27 12.32 367,202
03/19/2015 12.24 12.27 12.15 12.27 363,711
03/18/2015 12.12 12.23 12.07 12.23 351,706
03/17/2015 12.19 12.25 12.0796 12.12 371,025
03/16/2015 12.21 12.26 12.1601 12.2 213,465
03/13/2015 12.2 12.21 12.05 12.17 434,094
03/12/2015 12.1 12.24 12.08 12.17 342,920
03/11/2015 12.23 12.29 12.03 12.1 1,023,864
03/10/2015 12.4 12.4 12.14 12.2798 710,409
03/09/2015 12.42 12.59 12.39 12.53 729,139
03/06/2015 12.66 12.67 12.5 12.55 467,376
03/05/2015 12.65 12.73 12.6403 12.7 345,907
03/04/2015 12.65 12.7 12.61 12.68 374,692
03/03/2015 12.48 12.6 12.47 12.6 443,234
03/02/2015 12.39 12.49 12.38 12.49 665,574
02/27/2015 12.4 12.47 12.37 12.38 343,338
02/26/2015 12.41 12.428 12.361 12.4 350,968
02/25/2015 12.44 12.45 12.38 12.4 283,128
02/24/2015 12.38 12.45 12.3599 12.43 411,187
02/23/2015 12.4 12.4237 12.36 12.38 260,625
02/20/2015 12.37 12.4 12.34 12.39 358,201
02/19/2015 12.34 12.37 12.3 12.34 255,122
02/18/2015 12.28 12.3599 12.262 12.32 346,633
02/17/2015 12.31 12.3399 12.25 12.29 408,287
02/13/2015 12.25 12.3 12.232 12.26 245,243
02/12/2015 12.18 12.25 12.18 12.25 489,198
02/11/2015 12.26 12.26 12.18 12.2 335,153
02/10/2015 12.24 12.31 12.18 12.25 508,932
02/09/2015 12.45 12.48 12.39 12.42 460,885
02/06/2015 12.39 12.4301 12.3601 12.42 438,705
02/05/2015 12.3 12.4 12.3 12.37 367,945
02/04/2015 12.43 12.43 12.21 12.31 624,359
02/03/2015 12.25 12.48 12.236 12.43 651,155
02/02/2015 12.18 12.25 12.15 12.25 479,754
01/30/2015 12.01 12.21 12.0029 12.18 632,060
01/29/2015 11.98 12.02 11.93 12 307,407
01/28/2015 11.96 12.02 11.9199 11.98 674,424
01/27/2015 11.88 11.95 11.853 11.91 316,838
01/26/2015 11.87 11.93 11.83 11.91 543,060
01/23/2015 11.92 11.93 11.84 11.85 379,696
01/22/2015 11.88 11.88 11.76 11.86 332,513
01/21/2015 11.76 11.88 11.76 11.83 300,223
01/20/2015 11.8 11.8 11.7401 11.77 318,613
01/16/2015 11.65 11.75 11.63 11.75 327,173
01/15/2015 11.76 11.7621 11.62 11.7 468,514
01/14/2015 11.75 11.8 11.7 11.73 729,998
01/13/2015 11.84 11.895 11.75 11.75 412,894
01/12/2015 11.79 11.878 11.75 11.84 310,728
01/09/2015 11.81 11.85 11.78 11.81 287,987
01/08/2015 11.8 11.84 11.75 11.8 479,818
01/07/2015 11.85 11.91 11.8 11.86 458,121
01/06/2015 11.65 11.85 11.61 11.77 615,505
01/05/2015 11.53 11.7 11.52 11.65 636,022
01/02/2015 11.38 11.617 11.3601 11.52 1,004,359
12/31/2014 11.6 11.7 11.25 11.25 2,247,220
12/30/2014 11.75 11.8946 11.57 11.58 1,090,091
12/29/2014 11.96 12.02 11.7201 11.75 881,065
12/26/2014 12.05 12.07 11.9277 11.96 502,590
12/24/2014 12 12.063 11.95 12.02 344,409
12/23/2014 11.96 12 11.95 12 387,676
12/22/2014 11.97 12.02 11.95 11.95 366,579
12/19/2014 11.94 12.0399 11.87 11.96 483,328
12/18/2014 11.97 12.08 11.87 11.87 493,634
12/17/2014 11.75 11.93 11.7101 11.82 485,220
12/16/2014 11.7 11.93 11.65 11.76 598,087
12/15/2014 11.85 12.06 11.6433 11.8 658,497
12/12/2014 12.11 12.24 11.81 11.81 1,181,116
12/11/2014 12.14 12.27 12.0829 12.2 480,768
12/10/2014 12.33 12.35 12.03 12.23 624,502
12/09/2014 12.21 12.33 12.2 12.33 317,475
12/08/2014 12.41 12.455 12.35 12.38 608,412
12/05/2014 12.31 12.38 12.271 12.35 578,795
12/04/2014 12.25 12.36 12.13 12.32 659,209
12/03/2014 12.29 12.3199 12.21 12.25 312,250
12/02/2014 12.25 12.34 12.249 12.3 378,729
12/01/2014 12.26 12.4 12.18 12.28 478,654
11/28/2014 12.3 12.31 12.22 12.23 341,847
11/26/2014 12.29 12.35 12.26 12.33 352,086
11/25/2014 12.19 12.3 12.19 12.3 274,706
11/24/2014 12.17 12.23 12.11 12.18 416,516
11/21/2014 12.15 12.2 12.12 12.16 333,331
11/20/2014 12.12 12.2 12.09 12.1 424,477
11/19/2014 12.04 12.11 11.9776 12.1 423,430
11/18/2014 12.15 12.19 12.07 12.09 421,243
11/17/2014 12.08 12.17 12.05 12.16 288,325
11/14/2014 12.15 12.17 11.96 12.09 361,736
11/13/2014 12.26 12.266 12.13 12.14 308,769
11/12/2014 12.21 12.24 12.18 12.23 269,640
11/11/2014 12.2 12.24 12.16 12.24 230,261
11/10/2014 12.25 12.25 12.12 12.19 370,489
11/07/2014 12.3 12.34 12.29 12.32 314,208
11/06/2014 12.24 12.2999 12.2 12.29 297,786
11/05/2014 12.28 12.28 12.2 12.25 292,689
11/04/2014 12.24 12.249 12.18 12.23 475,565
11/03/2014 12.11 12.21 12.1 12.17 659,773
10/31/2014 12.12 12.18 12.07 12.1 605,186
10/30/2014 12.32 12.3471 12.1 12.13 627,507
10/29/2014 12.33 12.36 12.26 12.32 338,950
10/28/2014 12.32 12.36 12.26 12.36 410,831
10/27/2014 12.3 12.35 12.2 12.29 418,245
10/24/2014 12.26 12.33 12.25 12.33 436,744
10/23/2014 12.17 12.29 12.1 12.26 601,294
10/22/2014 12.19 12.2 12.1 12.11 555,749
10/21/2014 12.06 12.2 12.004 12.19 679,498
10/20/2014 11.82 12.16 11.8001 12.02 817,595
10/17/2014 11.71 11.94 11.71 11.81 520,718
10/16/2014 11.42 11.92 11.3201 11.68 651,742
10/15/2014 11.23 11.55 11.1 11.49 1,127,317
10/14/2014 11.42 11.57 11.25 11.26 1,018,237
10/13/2014 11.6 11.6699 11.44 11.46 781,505
10/10/2014 11.8 11.83 11.47 11.6 1,147,907
10/09/2014 11.91 11.99 11.8 11.83 610,807
10/08/2014 12.05 12.17 11.97 12.02 966,873
10/07/2014 11.93 12.05 11.8 12.02 1,027,872
10/06/2014 11.75 11.91 11.67 11.88 1,106,495
10/03/2014 11.63 11.71 11.51 11.7 948,372
10/02/2014 11.71 11.75 11.46 11.57 1,404,517
10/01/2014 11.7 11.87 11.4601 11.76 2,261,128
09/30/2014 11.1 11.74 10.85 11.66 5,081,852
09/29/2014 11.37 11.47 11.15 11.15 5,157,756
09/26/2014 11.25 11.85 11.11 11.69 14,175,730
09/25/2014 12.5 12.55 12.4 12.45 669,331
09/24/2014 12.62 12.6467 12.44 12.55 677,411
09/23/2014 12.63 12.74 12.55 12.69 330,664
09/22/2014 12.87 12.8798 12.55 12.59 604,345
09/19/2014 12.75 12.89 12.75 12.85 316,890
09/18/2014 12.7 12.8 12.6 12.75 494,502
09/17/2014 12.42 12.63 12.42 12.55 456,425
09/16/2014 12.55 12.55 12.38 12.41 794,161
09/15/2014 12.8 12.8 12.43 12.57 917,753
09/12/2014 12.85 12.86 12.77 12.8 286,430
09/11/2014 12.85 12.91 12.85 12.91 186,126
09/10/2014 12.87 12.87 12.79 12.87 402,896
09/09/2014 12.99 13.02 12.95 13.01 527,469
09/08/2014 12.96 13.04 12.93 13 409,406
09/05/2014 12.9 13.02 12.84 12.96 844,230
09/04/2014 13.01 13.025 12.96 12.97 455,877
09/03/2014 12.96 13.04 12.95 13 497,888
09/02/2014 12.96 13 12.94 12.95 418,614
08/29/2014 12.9 13 12.87 12.94 463,690
08/28/2014 12.89 12.9099 12.84 12.9 306,510
08/27/2014 12.91 12.95 12.86 12.9 371,964
08/26/2014 12.71 12.905 12.6855 12.89 473,507
08/25/2014 12.78 12.8 12.6612 12.74 424,294
08/22/2014 12.9 12.9 12.69 12.78 643,357
08/21/2014 12.9 12.92 12.85 12.86 484,479
08/20/2014 12.94 12.95 12.87 12.9 289,516
08/19/2014 12.95 12.98 12.91 12.92 425,318
08/18/2014 12.93 13 12.93 12.95 379,248
08/15/2014 12.85 12.96 12.78 12.92 521,942
08/14/2014 12.67 12.85 12.6502 12.81 512,277
08/13/2014 12.58 12.65 12.58 12.6 327,367
08/12/2014 12.7 12.77 12.51 12.58 550,076
08/11/2014 12.42 12.72 12.4 12.68 950,697
08/08/2014 12.39 12.45 12.25 12.34 555,090
08/07/2014 12.03 12.43 12.02 12.32 1,087,506
08/06/2014 11.9 12.07 11.76 12.05 1,909,514
08/05/2014 12.29 12.35 11.9 12.04 3,552,760
08/04/2014 12.74 12.82 12.29 12.4 2,291,889
08/01/2014 12.87 13.0699 12.53 12.72 1,433,302
07/31/2014 13.4 13.4 12.47 12.89 4,072,917
07/30/2014 13.5 13.53 13.42 13.45 560,512
07/29/2014 13.53 13.5321 13.45 13.52 263,791
07/28/2014 13.46 13.54 13.44 13.53 339,037
07/25/2014 13.51 13.52 13.45 13.46 290,919
07/24/2014 13.45 13.52 13.44 13.51 247,905
07/23/2014 13.46 13.48 13.42 13.44 299,968
07/22/2014 13.41 13.5 13.41 13.44 281,645
07/21/2014 13.46 13.49 13.41 13.41 369,610
07/18/2014 13.43 13.5 13.42 13.48 261,956
07/17/2014 13.44 13.49 13.42 13.44 423,921
07/16/2014 13.39 13.42 13.39 13.42 332,547
07/15/2014 13.34 13.4399 13.334 13.38 420,893
07/14/2014 13.53 13.54 13.31 13.34 923,310
07/11/2014 13.55 13.5695 13.48 13.53 451,162
07/10/2014 13.52 13.58 13.48 13.57 401,611
07/09/2014 13.54 13.64 13.522 13.6 454,444
07/08/2014 13.65 13.69 13.65 13.69 533,276
07/07/2014 13.59 13.65 13.59 13.65 620,793
07/03/2014 13.65 13.66 13.56 13.58 490,825
07/02/2014 13.64 13.7065 13.61 13.67 569,705
07/01/2014 13.65 13.75 13.6 13.64 620,831
06/30/2014 13.56 13.63 13.56 13.63 376,820
06/27/2014 13.55 13.59 13.5 13.59 387,259
06/26/2014 13.52 13.55 13.5 13.53 190,472
06/25/2014 13.48 13.52 13.48 13.52 247,872
06/24/2014 13.51 13.51 13.46 13.5 385,934
06/23/2014 13.47 13.52 13.43 13.5 437,298
06/20/2014 13.39 13.49 13.38 13.49 369,435
06/19/2014 13.38 13.4 13.36 13.39 239,126
06/18/2014 13.27 13.37 13.25 13.37 311,002
06/17/2014 13.32 13.34 13.22 13.28 381,364
06/16/2014 13.3 13.37 13.3 13.32 371,661
06/13/2014 13.41 13.45 13.29 13.31 571,739
06/12/2014 13.38 13.43 13.37 13.41 423,435
06/11/2014 13.32 13.39 13.3 13.39 405,197
06/10/2014 13.45 13.47 13.19 13.3 977,334
06/09/2014 13.45 13.6 13.44 13.6 1,048,517
06/06/2014 13.44 13.47 13.4 13.45 511,897
06/05/2014 13.33 13.4 13.32 13.4 390,488
06/04/2014 13.33 13.35 13.3014 13.34 542,971
06/03/2014 13.3 13.34 13.28 13.33 504,359
06/02/2014 13.24 13.3 13.21 13.3 511,054
05/30/2014 13.14 13.23 13.12 13.23 481,832
05/29/2014 13.1 13.2 13.08 13.14 489,135
05/28/2014 13.06 13.1 13.03 13.1 358,654
05/27/2014 13.03 13.05 12.99 13.05 461,100
05/23/2014 13.04 13.04 12.98 13.03 365,364
05/22/2014 13.01 13.05 13 13.05 312,936
05/21/2014 13.05 13.05 12.98 13.03 418,906
05/20/2014 12.97 13.05 12.96 13.03 494,593
05/19/2014 12.99 13 12.96 13 281,342
05/16/2014 12.93 12.99 12.9235 12.98 278,973
05/15/2014 12.91 12.96 12.89 12.95 406,325
05/14/2014 12.87 12.95 12.85 12.95 504,072
05/13/2014 12.98 12.98 12.8 12.87 568,037
05/12/2014 13 13 12.92 12.96 450,757
05/09/2014 12.93 12.98 12.9 12.97 380,333
05/08/2014 12.97 12.98 12.84 12.93 586,509
05/07/2014 13.02 13.07 12.96 13.05 869,092
05/06/2014 12.99 13.05 12.95 13.05 618,865
05/05/2014 12.88 12.98 12.85 12.98 583,887
*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?