$12.00 +0.02 (%) Pimco High Income Shs - NYSE

Jan. 29, 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
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
12/29/201411.9612.0211.7211.75881,165
12/26/201412.0512.0711.9311.96502,590
12/24/201412.0012.0611.9512.02344,409
12/23/201411.9612.0011.9512.00388,076
12/22/201411.9712.0211.9511.95366,623
12/19/201411.9412.0411.8711.96483,328
12/18/201411.9712.0811.8711.87493,884
12/17/201411.7511.9311.7111.82485,220
12/16/201411.7011.9311.6511.76600,457
12/15/201411.8512.0611.6411.80658,497
12/12/201412.1112.2411.8111.811,181,116
12/11/201412.1412.2712.0812.20480,968
12/10/201412.3312.3512.0312.23624,838
12/9/201412.2112.3312.2012.33317,475
12/8/201412.4112.4612.3512.38608,412
12/5/201412.3112.3812.2712.35578,795
12/4/201412.2512.3612.1312.32659,209
12/3/201412.2912.3212.2112.25312,250
12/2/201412.2512.3412.2512.30378,804
12/1/201412.2612.4012.1812.28478,654
11/28/201412.3012.3112.2212.23341,847
11/26/201412.2912.3512.2612.33352,086
11/25/201412.1912.3012.1912.30274,706
11/24/201412.1712.2312.1112.18416,516
11/21/201412.1512.2012.1212.16333,331
11/20/201412.1212.2012.0912.10424,477
11/19/201412.0412.1111.9812.10423,480
11/18/201412.1512.1912.0712.09421,243
11/17/201412.0812.1712.0512.16288,325
11/14/201412.1512.1711.9612.09362,036
11/13/201412.2612.2712.1312.14308,769
11/12/201412.2112.2412.1812.23269,640
11/11/201412.2012.2412.1612.24230,261
11/10/201412.2512.2512.1212.19370,489
11/7/201412.3012.3412.2912.32314,208
11/6/201412.2412.3012.2012.29297,786
11/5/201412.2812.2812.2012.25292,707
11/4/201412.2412.2512.1812.23475,565
11/3/201412.1112.2112.1012.17659,773
10/31/201412.1212.1812.0712.10608,616
10/30/201412.3212.3512.1012.13607,507
10/29/201412.3312.3612.2612.32338,950
10/28/201412.3212.3612.2612.36410,831
10/27/201412.3012.3512.2012.29418,245
10/24/201412.2612.3312.2512.33436,744
10/23/201412.1712.2912.1012.26601,294
10/22/201412.1912.2012.1012.11555,749
10/21/201412.0612.2012.0012.19679,698
10/20/201411.8212.1611.8012.02817,595
10/17/201411.7111.9411.7111.81520,718
10/16/201411.4211.9211.3211.68651,742
10/15/201411.2311.5511.1011.491,128,837
10/14/201411.4211.5711.2511.261,018,337
10/13/201411.6011.6711.4411.46781,542
10/10/201411.8011.8311.4711.601,147,907
10/9/201411.9111.9911.8011.83611,257
10/8/201412.0512.1711.9712.02966,873
10/7/201411.9312.0511.8012.021,028,002
10/6/201411.7511.9111.6711.881,106,495
10/3/201411.6311.7111.5111.70948,372
10/2/201411.7111.7511.4611.571,404,517
10/1/201411.7011.8711.4611.762,261,128
9/30/201411.1011.7410.8511.665,081,852
9/29/201411.3711.4711.1511.155,158,856
9/26/201411.2511.8511.1111.6914,184,195
9/25/201412.5012.5512.4012.45669,337
9/24/201412.6212.6512.4412.55677,411
9/23/201412.6312.7412.5512.69330,664
9/22/201412.8712.8812.5512.59604,345
9/19/201412.7512.8912.7512.85316,890
9/18/201412.7012.8012.6012.75494,502
9/17/201412.4212.6312.4212.55456,939
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center