$11.38 +0.03 (%) Pimco High Income Shs - NYSE

May. 22, 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
5/22/201511.3511.4511.3511.38302,847
5/21/201511.3011.4011.2811.35478,958
5/20/201511.3411.3711.3111.31432,030
5/19/201511.3811.4511.3211.35700,863
5/18/201511.4911.5411.4311.46464,025
5/15/201511.5011.5811.4511.52383,589
5/14/201511.5511.5711.4311.50849,538
5/13/201511.7311.7311.5011.51517,098
5/12/201511.6011.7111.5611.65502,714
5/11/201511.7011.7711.6311.67377,746
5/8/201511.6711.7711.6511.72511,220
5/7/201511.6611.7011.6411.64502,505
5/6/201511.8211.8511.7511.76625,132
5/5/201511.9011.9511.7611.83681,325
5/4/201511.7511.9511.7511.93646,147
5/1/201511.7011.8011.6811.73344,337
4/30/201511.7611.7611.6611.72652,865
4/29/201511.8411.8711.5911.81643,058
4/28/201511.9511.9711.8511.89326,526
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center