$9.45 -0.06 (%) Pimco High Income Shs - New York Stock Exchange, Inc.

May. 3, 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
5/3/20169.509.519.419.45577,796
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
1/5/20168.318.438.318.41539,010
1/4/20168.108.338.058.29757,643
12/31/20158.228.278.108.18829,343
12/30/20158.328.368.248.27653,173
12/29/20158.438.498.358.36436,806
12/28/20158.498.528.348.40444,179
12/24/20158.518.578.418.52211,166
12/23/20158.378.608.318.49898,044
12/22/20158.288.408.278.35629,306
12/21/20158.238.338.238.30587,236
12/18/20158.258.318.208.23726,230
12/17/20158.398.478.258.31762,967
12/16/20157.988.347.968.30926,445
12/15/20157.667.957.667.91936,751
12/14/20157.457.627.317.571,555,941
12/11/20158.148.147.427.642,011,430
12/10/20158.468.478.198.23660,785
12/9/20158.668.728.458.46641,233
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center