$8.07 +0.03 (%) Pimco High Income Shs - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHK historical data

Date Open High Low Close Volume
2/4/20168.078.188.018.04534,982
2/3/20168.058.117.858.10502,544
2/2/20167.938.037.868.01513,796
2/1/20167.858.027.777.95535,116
1/29/20167.707.977.707.84624,423
1/28/20167.727.737.627.67344,842
1/27/20167.677.747.567.61378,248
1/26/20167.567.717.557.66447,298
1/25/20167.627.637.507.52439,023
1/22/20167.627.737.587.63765,888
1/21/20167.457.647.387.54424,812
1/20/20167.327.507.087.481,213,789
1/19/20167.457.577.347.50690,103
1/15/20167.577.677.357.381,727,373
1/14/20167.607.927.417.711,825,690
1/13/20167.907.927.577.59874,075
1/12/20168.008.087.847.93587,949
1/11/20168.118.147.928.041,045,985
1/8/20168.228.258.078.11473,896
1/7/20168.188.318.108.20580,456
1/6/20168.268.378.228.30529,548
1/5/20168.318.438.318.41539,010
1/4/20168.108.338.058.29757,643
12/31/20158.228.278.108.18829,343
12/30/20158.328.368.248.27653,173
12/29/20158.438.498.358.36436,806
12/28/20158.498.528.348.40444,179
12/24/20158.518.578.418.52211,166
12/23/20158.378.608.318.49898,044
12/22/20158.288.408.278.35629,306
12/21/20158.238.338.238.30587,236
12/18/20158.258.318.208.23726,230
12/17/20158.398.478.258.31762,967
12/16/20157.988.347.968.30926,445
12/15/20157.667.957.667.91936,751
12/14/20157.457.627.317.571,555,941
12/11/20158.148.147.427.642,011,430
12/10/20158.468.478.198.23660,785
12/9/20158.668.728.458.46641,233
12/8/20158.828.848.658.71578,758
12/7/20158.908.938.848.89452,941
12/4/20158.848.948.828.93323,854
12/3/20158.888.948.818.85420,911
12/2/20158.858.968.838.91396,158
12/1/20158.988.998.868.87507,407
11/30/20158.888.978.848.95503,416
11/27/20158.868.908.808.86135,097
11/25/20158.948.958.768.85307,769
11/24/20158.558.888.558.86473,531
11/23/20158.458.618.428.55331,038
11/20/20158.458.458.388.44314,549
11/19/20158.478.478.408.42226,675
11/18/20158.458.508.398.44242,903
11/17/20158.418.498.308.41283,215
11/16/20158.298.458.298.40335,111
11/13/20158.378.398.258.35388,921
11/12/20158.648.668.358.38611,450
11/11/20158.618.778.618.67327,381
11/10/20158.718.748.528.64723,492
11/9/20158.888.938.708.78508,879
11/6/20158.989.098.849.00651,478
11/5/20159.169.298.859.04909,595
11/4/20158.969.258.969.18789,904
11/3/20158.759.008.728.94709,057
11/2/20158.668.758.608.72478,649
10/30/20158.608.698.558.66438,030
10/29/20158.558.598.508.58258,510
10/28/20158.508.598.458.57385,050
10/27/20158.298.488.268.47439,185
10/26/20158.358.358.268.32327,896
10/23/20158.318.368.258.33386,953
10/22/20158.208.288.188.27435,997
10/21/20158.158.238.138.17371,569
10/20/20158.108.178.058.12551,237
10/19/20157.988.157.978.07529,390
10/16/20157.958.007.908.00317,736
10/15/20157.827.947.807.92371,725
10/14/20157.907.967.777.82460,314
10/13/20157.938.047.927.94285,723
10/12/20157.947.997.877.98340,043
10/9/20157.848.037.847.91789,615
10/8/20157.917.927.807.84390,385
10/7/20157.757.957.737.87516,193
10/6/20157.837.967.797.83540,864
10/5/20157.657.877.657.80752,670
10/2/20157.327.617.267.59689,222
10/1/20157.497.527.317.38696,641
9/30/20157.537.627.427.45603,221
9/29/20157.737.837.417.50757,292
9/28/20158.008.027.667.71852,002
9/25/20158.028.107.978.02452,975
9/24/20157.988.067.918.03630,055
9/23/20158.088.087.918.03584,760
9/22/20157.948.107.888.09607,676
9/21/20157.998.117.957.98719,830
9/18/20157.788.027.758.00998,370
9/17/20157.497.827.447.781,442,847
9/16/20157.347.507.347.41814,115
9/15/20156.887.466.877.332,227,411
9/14/20157.357.386.966.974,012,002
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center