$11.92 0.00 (%) Pimco High Income Shs - NYSE

Apr. 27, 2015 | 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
4/27/201511.8711.9711.8211.92463,132
4/24/201511.9011.9811.8811.88429,927
4/23/201511.8711.8911.8111.89262,447
4/22/201511.8911.9011.8311.85324,706
4/21/201511.7711.8311.7511.82311,320
4/20/201511.7411.8611.7411.77471,597
4/17/201511.6911.7511.6011.74425,091
4/16/201511.6011.7411.6011.72453,267
4/15/201511.5811.6511.5611.58349,371
4/14/201511.5111.7011.4911.58637,638
4/13/201511.7711.8611.3611.511,605,080
4/10/201511.1711.9010.9111.783,134,962
4/9/201512.2512.3110.9311.379,050,828
4/8/201512.6312.6712.5912.59479,612
4/7/201512.7012.7012.6312.67530,976
4/6/201512.6412.7012.6312.68493,825
4/2/201512.5712.6512.5712.63527,101
4/1/201512.5612.5812.5012.58343,828
3/31/201512.5112.5312.4712.48272,069
3/30/201512.4212.5512.4212.55298,303
3/27/201512.3812.4612.3712.42269,509
3/26/201512.3512.3912.2712.39276,844
3/25/201512.3712.4012.3212.32220,119
3/24/201512.3112.3912.3012.38265,324
3/23/201512.2912.3712.2612.33377,447
3/20/201512.2912.3512.2712.32367,202
3/19/201512.2412.2712.1512.27363,711
3/18/201512.1212.2312.0712.23351,706
3/17/201512.1912.2512.0812.12371,025
3/16/201512.2112.2612.1612.20213,665
3/13/201512.2012.2112.0512.17434,094
3/12/201512.1012.2412.0812.17342,920
3/11/201512.2312.2912.0312.101,023,864
3/10/201512.4012.4012.1412.28710,435
3/9/201512.4212.5912.3912.53729,139
3/6/201512.6612.6712.5012.55467,776
3/5/201512.6512.7312.6412.70345,907
3/4/201512.6512.7012.6112.68374,692
3/3/201512.4812.6012.4712.60443,234
3/2/201512.3912.4912.3812.49666,574
2/27/201512.4012.4712.3712.38343,338
2/26/201512.4112.4312.3612.40350,968
2/25/201512.4412.4512.3812.40283,128
2/24/201512.3812.4512.3612.43411,187
2/23/201512.4012.4212.3612.38260,625
2/20/201512.3712.4012.3412.39358,201
2/19/201512.3412.3712.3012.34255,122
2/18/201512.2812.3612.2612.32346,633
2/17/201512.3112.3412.2512.29408,287
2/13/201512.2512.3012.2312.26245,243
2/12/201512.1812.2512.1812.25489,198
2/11/201512.2612.2612.1812.20335,153
2/10/201512.2412.3112.1812.25508,932
2/9/201512.4512.4812.3912.42460,885
2/6/201512.3912.4312.3612.42438,705
2/5/201512.3012.4012.3012.37367,945
2/4/201512.4312.4312.2112.31624,359
2/3/201512.2512.4812.2412.43651,405
2/2/201512.1812.2512.1512.25479,754
1/30/201512.0112.2112.0012.18632,090
1/29/201511.9812.0211.9312.00307,907
1/28/201511.9612.0211.9211.98674,424
1/27/201511.8811.9511.8511.91316,838
1/26/201511.8711.9311.8311.91543,060
1/23/201511.9211.9311.8411.85380,696
1/22/201511.8811.8811.7611.86332,513
1/21/201511.7611.8811.7611.83300,223
1/20/201511.8011.8011.7411.77318,613
1/16/201511.6511.7511.6311.75327,173
1/15/201511.7611.7611.6211.70468,514
1/14/201511.7511.8011.7011.73729,998
1/13/201511.8411.9011.7511.75412,894
1/12/201511.7911.8811.7511.84310,728
1/9/201511.8111.8511.7811.81287,987
1/8/201511.8011.8411.7511.80479,818
1/7/201511.8511.9111.8011.86458,121
1/6/201511.6511.8511.6111.77615,738
1/5/201511.5311.7011.5211.65636,022
1/2/201511.3811.6211.3611.521,004,359
12/31/201411.6011.7011.2511.252,250,870
12/30/201411.7511.9011.5711.581,090,106
12/29/201411.9612.0211.7211.75881,165
12/26/201412.0512.0711.9311.96502,590
12/24/201412.0012.0611.9512.02344,409
12/23/201411.9612.0011.9512.00388,076
12/22/201411.9712.0211.9511.95366,623
12/19/201411.9412.0411.8711.96483,328
12/18/201411.9712.0811.8711.87493,884
12/17/201411.7511.9311.7111.82485,220
12/16/201411.7011.9311.6511.76600,457
12/15/201411.8512.0611.6411.80658,497
12/12/201412.1112.2411.8111.811,181,116
12/11/201412.1412.2712.0812.20480,968
12/10/201412.3312.3512.0312.23624,838
12/9/201412.2112.3312.2012.33317,475
12/8/201412.4112.4612.3512.38608,412
12/5/201412.3112.3812.2712.35578,795
12/4/201412.2512.3612.1312.32659,209
12/3/201412.2912.3212.2112.25312,250
12/2/201412.2512.3412.2512.30378,804
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center