$9.93 -0.03 (%) Pimco High Income Shs - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
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
7/18/20169.779.909.779.85285,060
7/15/20169.809.829.739.76302,177
7/14/20169.769.819.719.75416,050
7/13/20169.799.829.689.73419,070
7/12/20169.889.909.769.80363,601
7/11/20169.969.979.859.87630,210
7/8/20169.899.969.889.95428,528
7/7/20169.869.939.849.88355,237
7/6/20169.9010.009.8810.00921,387
7/5/20169.819.919.809.88723,386
7/1/20169.789.849.759.84457,660
6/30/20169.669.759.629.74305,349
6/29/20169.689.749.619.66517,308
6/28/20169.519.689.519.65666,649
6/27/20169.529.589.369.38984,877
6/24/20169.439.679.409.581,233,500
6/23/20169.759.779.689.70231,568
6/22/20169.779.799.679.71393,266
6/21/20169.749.759.719.73235,966
6/20/20169.719.839.709.71261,736
6/17/20169.549.709.549.65274,390
6/16/20169.439.599.379.57453,068
6/15/20169.389.549.389.46414,694
6/14/20169.409.459.299.331,087,537
6/13/20169.799.809.419.48799,568
6/10/20169.789.839.739.81423,622
6/9/20169.759.879.719.84440,333
6/8/20169.939.949.829.90666,365
6/7/20169.709.879.709.87671,958
6/6/20169.569.739.549.71608,374
6/3/20169.519.599.489.54478,213
6/2/20169.499.549.479.51442,068
6/1/20169.459.509.449.49466,104
5/31/20169.469.499.409.48517,035
5/27/20169.439.479.419.45364,590
5/26/20169.389.459.369.45520,371
5/25/20169.319.379.309.35392,836
5/24/20169.279.389.269.32363,831
5/23/20169.369.429.209.24777,635
5/20/20169.249.459.239.36515,625
5/19/20168.869.278.779.171,290,379
5/18/20169.189.358.938.961,016,852
5/17/20169.529.579.109.211,635,755
5/16/20169.549.589.529.521,126,958
5/13/20169.529.559.519.53398,932
5/12/20169.529.549.499.54324,132
5/11/20169.479.549.479.48443,561
5/10/20169.439.549.439.48543,401
5/9/20169.549.569.479.53587,189
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center