$9.71 +0.08 (%) Pimco High Income Shs - NYSE

Jul. 31, 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
7/31/20159.739.789.719.71307,061
7/30/20159.509.679.509.63458,692
7/29/20159.449.589.449.54394,290
7/28/20159.369.599.369.44547,200
7/27/20159.339.459.269.36328,474
7/24/20159.379.469.249.35400,693
7/23/20159.309.459.309.35357,417
7/22/20159.109.489.089.33670,984
7/21/20159.299.389.139.15977,004
7/20/20159.629.689.389.39880,432
7/17/20159.9810.009.669.74810,810
7/16/201510.1210.149.979.98488,009
7/15/201510.0010.159.9510.11471,985
7/14/201510.0110.069.9810.00286,813
7/13/20159.9710.089.9710.03298,462
7/10/201510.0310.059.969.97300,168
7/9/201510.0910.099.9310.01355,260
7/8/201510.1010.1310.0210.09474,282
7/7/201510.2610.2610.1110.12550,411
7/6/201510.1610.3010.1110.25543,505
7/2/201510.0810.2310.0610.22820,716
7/1/201510.1010.169.9810.01815,182
6/30/20159.6110.029.579.961,127,045
6/29/20159.259.559.079.531,088,643
6/26/20159.9310.039.459.521,187,089
6/25/201510.0510.199.869.971,043,510
6/24/20159.8610.149.8310.011,954,742
6/23/20159.069.858.919.734,984,431
6/22/201510.1110.139.179.374,875,512
6/19/201510.3410.409.9510.112,806,411
6/18/201510.7210.7310.4210.421,672,645
6/17/201510.7510.8010.6610.731,188,052
6/16/201510.9911.0210.7310.811,673,598
6/15/201511.0011.0910.9010.99753,421
6/12/201511.1211.1211.0111.03785,939
6/11/201511.1811.2111.1211.13849,798
6/10/201511.2511.3011.2111.22664,435
6/9/201511.3211.3511.1511.27591,379
6/8/201511.5411.5611.4711.48478,225
6/5/201511.5511.5811.4611.50537,386
6/4/201511.6611.6611.5711.58386,331
6/3/201511.6011.7011.5211.66399,956
6/2/201511.5811.6911.5511.62823,648
6/1/201511.4911.5911.4511.59676,742
5/29/201511.3011.4611.2911.45516,944
5/28/201511.3111.3411.2511.30459,391
5/27/201511.2811.3111.2611.29453,121
5/26/201511.3811.4011.2311.30566,837
5/22/201511.3511.4511.3511.38302,847
5/21/201511.3011.4011.2811.35478,958
5/20/201511.3411.3711.3111.31432,030
5/19/201511.3811.4511.3211.35700,863
5/18/201511.4911.5411.4311.46464,025
5/15/201511.5011.5811.4511.52383,589
5/14/201511.5511.5711.4311.50849,538
5/13/201511.7311.7311.5011.51517,098
5/12/201511.6011.7111.5611.65502,714
5/11/201511.7011.7711.6311.67377,746
5/8/201511.6711.7711.6511.72511,220
5/7/201511.6611.7011.6411.64502,505
5/6/201511.8211.8511.7511.76625,132
5/5/201511.9011.9511.7611.83681,325
5/4/201511.7511.9511.7511.93646,147
5/1/201511.7011.8011.6811.73344,337
4/30/201511.7611.7611.6611.72652,865
4/29/201511.8411.8711.5911.81643,058
4/28/201511.9511.9711.8511.89326,526
4/27/201511.8711.9711.8211.92463,132
4/24/201511.9011.9811.8811.88429,927
4/23/201511.8711.8911.8111.89262,447
4/22/201511.8911.9011.8311.85324,706
4/21/201511.7711.8311.7511.82311,320
4/20/201511.7411.8611.7411.77471,597
4/17/201511.6911.7511.6011.74425,091
4/16/201511.6011.7411.6011.72453,267
4/15/201511.5811.6511.5611.58349,371
4/14/201511.5111.7011.4911.58637,638
4/13/201511.7711.8611.3611.511,605,080
4/10/201511.1711.9010.9111.783,134,962
4/9/201512.2512.3110.9311.379,050,828
4/8/201512.6312.6712.5912.59479,612
4/7/201512.7012.7012.6312.67530,976
4/6/201512.6412.7012.6312.68493,825
4/2/201512.5712.6512.5712.63527,101
4/1/201512.5612.5812.5012.58343,828
3/31/201512.5112.5312.4712.48272,069
3/30/201512.4212.5512.4212.55298,303
3/27/201512.3812.4612.3712.42269,509
3/26/201512.3512.3912.2712.39276,844
3/25/201512.3712.4012.3212.32220,119
3/24/201512.3112.3912.3012.38265,324
3/23/201512.2912.3712.2612.33377,447
3/20/201512.2912.3512.2712.32367,202
3/19/201512.2412.2712.1512.27363,711
3/18/201512.1212.2312.0712.23351,706
3/17/201512.1912.2512.0812.12371,025
3/16/201512.2112.2612.1612.20213,665
3/13/201512.2012.2112.0512.17434,094
3/12/201512.1012.2412.0812.17342,920
3/11/201512.2312.2912.0312.101,023,864
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!