$10.08 +0.07 (%) Pimco High Income Shs - New York Stock Exchange, Inc.

Jul. 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center