Pimco High Income Shs  $13.53

up +0.07


28/7/2014 04:00 PM  |  NYSE : PHK  
Industries : Financial Services / Closed-end Fund - Debt
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHK historical data

Date Open High Low Close Volume
7/28/201413.4613.5413.4413.53339,437
7/25/201413.5113.5213.4513.46290,919
7/24/201413.4513.5213.4413.51247,905
7/23/201413.4613.4813.4213.44299,968
7/22/201413.4113.5013.4113.44281,645
7/21/201413.4613.4913.4113.41369,610
7/18/201413.4313.5013.4213.48261,956
7/17/201413.4413.4913.4213.44423,921
7/16/201413.3913.4213.3913.42332,547
7/15/201413.3413.4413.3313.38423,381
7/14/201413.5313.5413.3113.34923,510
7/11/201413.5513.5713.4813.53451,162
7/10/201413.5213.5813.4813.57401,611
7/9/201413.5413.6413.5213.60454,444
7/8/201413.6513.6913.6513.69533,976
7/7/201413.5913.6513.5913.65620,893
7/3/201413.6513.6613.5613.58490,825
7/2/201413.6413.7113.6113.67569,705
7/1/201413.6513.7513.6013.64620,831
6/30/201413.5613.6313.5613.63376,820
6/27/201413.5513.5913.5013.59387,259
6/26/201413.5213.5513.5013.53190,472
6/25/201413.4813.5213.4813.52247,872
6/24/201413.5113.5113.4613.50385,934
6/23/201413.4713.5213.4313.50437,498
6/20/201413.3913.4913.3813.49369,435
6/19/201413.3813.4013.3613.39239,126
6/18/201413.2713.3713.2513.37311,257
6/17/201413.3213.3413.2213.28381,364
6/16/201413.3013.3713.3013.32371,661
6/13/201413.4113.4513.2913.31571,739
6/12/201413.3813.4313.3713.41423,435
6/11/201413.3213.3913.3013.39405,197
6/10/201413.4513.4713.1913.30977,334
6/9/201413.4513.6013.4413.601,049,117
6/6/201413.4413.4713.4013.45511,897
6/5/201413.3313.4013.3213.40390,488
6/4/201413.3313.3513.3013.34542,971
6/3/201413.3013.3413.2813.33504,359
6/2/201413.2413.3013.2113.30511,540
5/30/201413.1413.2313.1213.23481,832
5/29/201413.1013.2013.0813.14489,135
5/28/201413.0613.1013.0313.10358,654
5/27/201413.0313.0512.9913.05463,600
5/23/201413.0413.0412.9813.03365,364
5/22/201413.0113.0513.0013.05312,936
5/21/201413.0513.0512.9813.03419,206
5/20/201412.9713.0512.9613.03494,593
5/19/201412.9913.0012.9613.00281,342
5/16/201412.9312.9912.9212.98279,188
5/15/201412.9112.9612.8912.95406,325
5/14/201412.8712.9512.8512.95504,072
5/13/201412.9812.9812.8012.87568,037
5/12/201413.0013.0012.9212.96450,757
5/9/201412.9312.9812.9012.97380,333
5/8/201412.9712.9812.8412.93586,509
5/7/201413.0213.0712.9613.05870,067
5/6/201412.9913.0512.9513.05619,865
5/5/201412.8812.9812.8512.98583,887
5/2/201412.7912.8812.7512.87442,209
5/1/201412.7412.8012.7312.80591,548
4/30/201412.7212.7512.7112.74328,784
4/29/201412.7312.7312.7012.71247,698
4/28/201412.7112.7412.6812.73386,597
4/25/201412.6812.7212.6512.72513,034
4/24/201412.6512.7012.6312.68286,745
4/23/201412.6312.6512.6112.64343,662
4/22/201412.6012.6412.5812.63435,592
4/21/201412.6212.6312.5312.58410,414
4/17/201412.5912.6312.5812.62256,085
4/16/201412.6212.6412.5612.64567,043
4/15/201412.5512.6412.5212.62347,626
4/14/201412.5312.5612.5112.53326,264
4/11/201412.5012.5812.4912.53342,993
4/10/201412.6612.6812.5112.55525,439
4/9/201412.6512.6812.5812.62409,949
4/8/201412.6612.7512.6212.71782,998
4/7/201412.6112.6912.6112.67631,932
4/4/201412.6412.6412.5812.60412,248
4/3/201412.6112.6312.5712.62458,442
4/2/201412.6012.6412.5612.59568,977
4/1/201412.5712.6312.5512.62590,219
3/31/201412.5512.6012.5112.56483,584
3/28/201412.4712.5412.4712.53272,421
3/27/201412.4312.4712.3812.47456,277
3/26/201412.4012.4012.3612.38330,146
3/25/201412.4012.4012.2812.37554,393
3/24/201412.2812.4012.2512.37438,140
3/21/201412.1912.3612.1812.22600,041
3/20/201412.4212.4512.1912.20908,459
3/19/201412.6012.6012.4512.47564,328
3/18/201412.5312.6212.5212.59479,513
3/17/201412.5112.5612.4712.50369,589
3/14/201412.4712.5512.4512.48462,012
3/13/201412.4812.5112.4512.49302,290
3/12/201412.4212.4812.4012.48322,728
3/11/201412.4812.5312.4212.45416,200
3/10/201412.4412.6012.4412.56480,087
3/7/201412.6412.6512.3112.451,039,193
3/6/201412.6012.6512.6012.64384,131
Trading Center