$9.38 -0.16 (%) Pimco High Income Shs - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHK historical data

Date Open High Low Close Volume
12/7/20169.549.549.379.38825,012
12/6/20169.209.649.189.541,177,923
12/5/20169.099.199.079.18678,369
12/2/20168.909.098.889.05662,092
12/1/20169.009.038.858.95512,542
11/30/20168.909.038.858.96555,142
11/29/20168.929.038.888.95295,644
11/28/20169.069.108.958.95372,976
11/25/20168.969.078.959.04325,020
11/23/20168.798.978.798.94431,938
11/22/20168.858.948.828.88794,698
11/21/20168.718.848.718.78575,428
11/18/20168.638.768.638.68483,038
11/17/20168.778.948.628.64625,249
11/16/20168.588.848.538.80591,511
11/15/20168.488.758.458.58858,060
11/14/20168.678.728.448.50876,783
11/11/20168.588.798.558.74512,992
11/10/20168.808.808.608.64777,866
11/9/20168.528.968.488.85875,217
11/8/20168.909.018.838.96719,493
11/7/20168.708.918.688.88851,083
11/4/20168.588.688.538.59614,351
11/3/20168.938.938.508.60899,738
11/2/20168.969.108.838.921,174,694
11/1/20168.408.888.328.801,304,186
10/31/20168.838.858.268.412,201,225
10/28/20169.249.288.628.832,273,830
10/27/20169.699.709.099.241,197,669
10/26/20169.639.699.609.66364,024
10/25/20169.699.729.649.67284,531
10/24/20169.769.789.649.72466,259
10/21/20169.729.809.729.75306,253
10/20/20169.689.779.639.70437,290
10/19/20169.699.749.639.63327,493
10/18/20169.649.709.589.66311,946
10/17/20169.589.639.529.58473,803
10/14/20169.779.799.639.64439,555
10/13/20169.619.779.579.74563,435
10/12/20169.729.729.629.66800,080
10/11/20169.819.819.739.78454,272
10/10/20169.969.969.919.92435,107
10/7/20169.929.979.889.94347,383
10/6/20169.889.949.829.90510,167
10/5/20169.909.919.859.89415,473
10/4/20169.809.929.779.88907,329
10/3/20169.969.989.939.96411,224
9/30/20169.949.979.939.96324,252
9/29/20169.939.989.859.90478,075
9/28/20169.949.989.919.93302,188
9/27/20169.829.969.829.96373,433
9/26/20169.909.909.709.85850,199
9/23/20169.909.999.859.93329,820
9/22/20169.899.969.899.94341,232
9/21/20169.809.899.809.88426,271
9/20/20169.859.879.789.80307,246
9/19/20169.849.879.819.87270,207
9/16/20169.829.879.779.86266,096
9/15/20169.769.869.749.86311,693
9/14/20169.659.809.659.79510,686
9/13/20169.919.929.609.671,231,255
9/12/20169.819.999.809.94690,399
9/9/20169.9910.009.839.881,103,552
9/8/201610.0310.049.9710.04812,023
9/7/201610.0710.1210.0610.12762,723
9/6/201610.0610.1010.0210.07864,278
9/2/20169.9910.059.9910.04517,971
9/1/20169.979.999.949.96419,311
8/31/201610.0010.009.939.97391,046
8/30/20169.9710.009.979.98277,936
8/29/20169.9710.009.9610.00282,943
8/26/20169.9410.009.919.97331,868
8/25/20169.889.949.879.89227,541
8/24/20169.959.999.899.92363,897
8/23/20169.919.959.919.95300,101
8/22/20169.949.959.889.90451,933
8/19/20169.929.949.899.91275,176
8/18/20169.909.949.889.91374,311
8/17/20169.979.979.869.90600,002
8/16/20169.9910.019.969.97229,890
8/15/20169.9910.009.9710.00321,869
8/12/20169.939.989.919.97277,258
8/11/20169.899.969.879.93605,197
8/10/20169.9710.019.949.95376,844
8/9/201610.0010.009.919.99781,677
8/8/201610.1210.1510.0810.12481,529
8/5/201610.0910.1510.0410.10644,151
8/4/201610.0410.0810.0310.07333,788
8/3/201610.0010.109.9410.04630,840
8/2/20169.9710.039.9310.00795,063
8/1/201610.0710.089.9810.01708,011
7/29/201610.0810.1110.0110.03451,053
7/28/201610.1010.119.9310.06559,243
7/27/201610.0510.1310.0110.08583,101
7/26/20169.9810.049.9610.01568,883
7/25/20169.9910.009.939.98365,364
7/22/20169.9510.009.939.99430,756
7/21/20169.969.999.909.92320,808
7/20/20169.909.989.869.95481,855
7/19/20169.859.959.839.93409,431
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center