$12.41 0.00 (%) Pimco High Income Shs - NYSE

Sep. 16, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHK historical data

Date Open High Low Close Volume
9/16/201412.5512.5512.3812.41794,161
9/15/201412.8012.8012.4312.57917,753
9/12/201412.8512.8612.7712.80286,430
9/11/201412.8512.9112.8512.91186,126
9/10/201412.8712.8712.7912.87402,896
9/9/201412.9913.0212.9513.01527,469
9/8/201412.9613.0412.9313.00409,406
9/5/201412.9013.0212.8412.96844,230
9/4/201413.0113.0312.9612.97455,877
9/3/201412.9613.0412.9513.00497,888
9/2/201412.9613.0012.9412.95418,614
8/29/201412.9013.0012.8712.94463,690
8/28/201412.8912.9112.8412.90306,510
8/27/201412.9112.9512.8612.90371,964
8/26/201412.7112.9112.6912.89473,507
8/25/201412.7812.8012.6612.74424,294
8/22/201412.9012.9012.6912.78643,357
8/21/201412.9012.9212.8512.86484,479
8/20/201412.9412.9512.8712.90289,516
8/19/201412.9512.9812.9112.92425,318
8/18/201412.9313.0012.9312.95379,248
8/15/201412.8512.9612.7812.92521,942
8/14/201412.6712.8512.6512.81512,277
8/13/201412.5812.6512.5812.60327,367
8/12/201412.7012.7712.5112.58550,076
8/11/201412.4212.7212.4012.68950,697
8/8/201412.3912.4512.2512.34555,090
8/7/201412.0312.4312.0212.321,087,506
8/6/201411.9012.0711.7612.051,909,528
8/5/201412.2912.3511.9012.043,556,060
8/4/201412.7412.8212.2912.402,292,259
8/1/201412.8713.0712.5312.721,433,602
7/31/201413.4013.4012.4712.894,072,917
7/30/201413.5013.5313.4213.45560,512
7/29/201413.5313.5313.4513.52263,791
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center