Quantcast

Pimco High Income Fund Pimco High Income Fund Historical Stock Prices

PHK 
$8.23
*  
0.02
0.24%
Get PHK Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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 8.20 8.2599 8.14 8.23 403,991
11/16/2018 8.23 8.2599 8.14 8.23 404,791
11/15/2018 8.17 8.28 8.12 8.25 490,127
11/14/2018 8.27 8.32 8.1675 8.19 459,564
11/13/2018 8.2 8.2899 8.2 8.23 265,990
11/12/2018 8.36 8.36 8.175 8.2 555,072
11/09/2018 8.42 8.42 8.3 8.35 502,639
11/08/2018 8.52 8.57 8.4412 8.49 608,961
11/07/2018 8.44 8.52 8.4 8.51 778,115
11/06/2018 8.32 8.405 8.32 8.39 519,178
11/05/2018 8.28 8.345 8.26 8.32 447,317
11/02/2018 8.16 8.25 8.1501 8.24 860,672
11/01/2018 8.04 8.18 8.0339 8.12 590,404
10/31/2018 7.92 8.07 7.92 8.04 527,958
10/30/2018 7.85 7.98 7.84 7.88 503,880
10/29/2018 8.04 8.06 7.86 7.91 824,182
10/26/2018 8.05 8.07 7.9748 8.01 502,422
10/25/2018 8.03 8.14 8.01 8.12 498,649
10/24/2018 8.06 8.13 7.99 7.995 541,835
10/23/2018 8.05 8.08 7.96 8.05 529,036
10/22/2018 8.2 8.2 8.05 8.07 404,254
10/19/2018 8.08 8.22 8.08 8.13 308,829
10/18/2018 8.15 8.1899 8.05 8.07 384,635
10/17/2018 8.25 8.27 8.15 8.19 306,771
10/16/2018 8.2 8.27 8.175 8.225 518,951
10/15/2018 8.09 8.2 8.06 8.17 559,411
10/12/2018 8 8.08 7.96 8.05 655,890
10/11/2018 7.95 8.0435 7.87 7.88 1,732,048
10/10/2018 8.25 8.27 8.03 8.1 1,007,708
10/09/2018 8.17 8.27 8.12 8.25 410,477
10/08/2018 8.18 8.27 7.98 8.16 609,317
10/05/2018 8.26 8.355 8.07 8.22 993,753
10/04/2018 8.46 8.5 8.3 8.32 847,227
10/03/2018 8.54 8.58 8.48 8.52 478,916
10/02/2018 8.44 8.54 8.43 8.51 573,898
10/01/2018 8.45 8.45 8.39 8.39 385,321
09/28/2018 8.39 8.43 8.36 8.39 310,727
09/27/2018 8.26 8.36 8.2404 8.35 402,021
09/26/2018 8.42 8.46 8.2 8.23 685,481
09/25/2018 8.2 8.43 8.15 8.42 723,065
09/24/2018 7.96 8.21 7.96 8.2 1,180,134
09/21/2018 8.52 8.52 7.76 8 4,255,462
09/20/2018 8.7 8.7074 8.45 8.51 1,205,246
09/19/2018 8.74 8.76 8.61 8.65 829,573
09/18/2018 8.72 8.82 8.62 8.76 930,140
09/17/2018 8.91 8.92 8.67 8.67 1,047,846
09/14/2018 8.95 8.96 8.87 8.91 529,982
09/13/2018 8.95 8.95 8.91 8.94 543,281
09/12/2018 8.99 9.04 8.96 9.01 519,230
09/11/2018 8.97 9.01 8.91 9.01 697,555
09/10/2018 8.97 8.99 8.94 8.98 399,945
09/07/2018 8.95 8.98 8.93 8.93 381,079
09/06/2018 8.98 8.98 8.93 8.97 356,151
09/05/2018 8.93 8.9601 8.93 8.95 549,951
09/04/2018 8.9 8.95 8.9 8.93 554,315
08/31/2018 8.94 8.95 8.91 8.92 313,040
08/30/2018 8.92 8.95 8.89 8.93 301,394
08/29/2018 8.87 8.92 8.84 8.9 484,988
08/28/2018 8.91 8.92 8.8599 8.9 470,646
08/27/2018 8.89 8.93 8.86 8.89 507,174
08/24/2018 8.95 8.95 8.87 8.89 393,512
08/23/2018 8.85 8.94 8.85 8.93 447,436
08/22/2018 8.9 8.9 8.84 8.85 432,786
08/21/2018 8.87 8.92 8.85 8.9 290,532
08/20/2018 8.87 8.87 8.8304 8.87 383,964
08/17/2018 8.8 8.84 8.76 8.82 385,339
08/16/2018 8.72 8.79 8.7 8.77 425,866
*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?

Smart Portfolio