$9.45 0.00 (%) Pimco High Income Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHK historical data

Date Open High Low Close Volume
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
5/6/20169.519.599.509.55629,106
5/5/20169.489.539.429.52573,689
5/4/20169.439.499.429.43531,120
5/3/20169.509.519.419.45577,796
5/2/20169.489.569.439.51742,150
4/29/20169.349.459.319.42549,860
4/28/20169.319.399.269.32307,814
4/27/20169.259.389.259.30761,548
4/26/20169.319.379.289.34406,405
4/25/20169.329.399.239.30292,182
4/22/20169.159.369.159.30830,895
4/21/20169.169.189.119.15327,246
4/20/20169.159.199.129.13363,122
4/19/20169.119.159.099.15289,313
4/18/20169.079.119.039.07334,720
4/15/20169.079.159.079.11300,786
4/14/20169.039.109.039.08343,607
4/13/20169.079.089.009.03369,069
4/12/20169.009.108.969.06742,020
4/11/20168.888.978.868.92362,604
4/8/20168.909.058.808.83494,726
4/7/20169.009.008.858.86482,150
4/6/20168.999.108.989.05754,360
4/5/20168.898.978.878.95488,450
4/4/20168.918.968.878.94468,799
4/1/20168.928.938.858.92599,242
3/31/20168.888.928.808.91326,690
3/30/20168.808.898.778.88421,864
3/29/20168.708.798.658.73341,935
3/28/20168.758.788.668.68386,434
3/24/20168.878.938.648.71502,928
3/23/20168.898.948.868.91444,943
3/22/20168.778.888.718.86385,467
3/21/20168.648.778.648.77288,739
3/18/20168.738.748.668.69219,911
3/17/20168.738.758.648.70347,546
3/16/20168.638.708.518.70331,958
3/15/20168.518.668.458.60488,303
3/14/20168.718.758.528.52802,563
3/11/20168.628.938.608.79874,559
3/10/20168.608.738.528.59463,957
3/9/20168.398.588.358.54434,440
3/8/20168.528.578.458.47411,564
3/7/20168.418.558.418.53520,194
3/4/20168.488.628.318.45771,012
3/3/20168.278.488.218.45470,396
3/2/20168.158.308.008.24650,581
3/1/20168.288.358.208.29689,742
2/29/20168.118.238.108.19478,487
2/26/20168.048.117.998.08476,310
2/25/20167.978.037.917.99357,620
2/24/20167.807.977.807.96347,929
2/23/20167.857.917.777.88312,096
2/22/20167.907.957.807.92327,588
2/19/20167.857.957.717.86405,455
2/18/20167.947.957.877.93218,891
2/17/20167.807.947.757.92539,048
2/16/20167.577.737.517.69525,494
2/12/20167.617.667.497.51329,809
2/11/20167.567.657.407.51745,866
2/10/20167.667.747.647.66198,339
2/9/20167.707.767.617.66514,828
2/8/20167.927.967.747.88762,045
2/5/20168.048.077.958.07667,725
2/4/20168.078.188.018.04534,982
2/3/20168.058.117.858.10502,544
2/2/20167.938.037.868.01513,796
2/1/20167.858.027.777.95535,116
1/29/20167.707.977.707.84624,423
1/28/20167.727.737.627.67344,842
1/27/20167.677.747.567.61378,248
1/26/20167.567.717.557.66447,298
1/25/20167.627.637.507.52439,023
1/22/20167.627.737.587.63765,888
1/21/20167.457.647.387.54424,812
1/20/20167.327.507.087.481,213,789
1/19/20167.457.577.347.50690,103
1/15/20167.577.677.357.381,727,373
1/14/20167.607.927.417.711,825,690
1/13/20167.907.927.577.59874,075
1/12/20168.008.087.847.93587,949
1/11/20168.118.147.928.041,045,985
1/8/20168.228.258.078.11473,896
1/7/20168.188.318.108.20580,456
1/6/20168.268.378.228.30529,548
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center