ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PHK Pimco High Income Fund

4.94
-0.01 (-0.20%)
After Hours
Last Updated: 19:52:30
Delayed by 15 minutes

PHK Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 4.94 -0.01 -0.20% 4.94 4.96 4.94 354,750
Mar 27 2024 4.95 -0.01 -0.20% 4.97 4.98 4.93 494,706
Mar 26 2024 4.96 0.01 0.20% 4.97 4.97 4.95 195,807
Mar 25 2024 4.95 0.02 0.30% 4.95 4.97 4.93 512,483
Mar 22 2024 4.935 0.01 0.20% 4.93 4.95 4.92 272,503
Mar 21 2024 4.925 0.00 0.10% 4.94 4.96 4.92 378,348
Mar 20 2024 4.92 0.00 0.10% 4.92 4.94 4.90 350,973
Mar 19 2024 4.915 0.03 0.70% 4.91 4.92 4.8918 284,347
Mar 18 2024 4.881 -0.03 -0.69% 4.91 4.9116 4.87 386,599
Mar 15 2024 4.915 0.00 0.10% 4.92 4.93 4.91 182,944
Mar 14 2024 4.91 -0.03 -0.61% 4.95 4.95 4.89 364,655
Mar 13 2024 4.94 -0.02 -0.40% 4.95 4.96 4.92 395,869
Mar 12 2024 4.96 0.10 2.06% 4.86 4.96 4.85 626,763
Mar 11 2024 4.86 -0.05 -1.02% 4.91 4.91 4.86 487,334
Mar 08 2024 4.91 -0.06 -1.21% 4.91 4.93 4.88 584,664
Mar 07 2024 4.97 0.00 0.00% 4.98 4.98 4.95 590,881
Mar 06 2024 4.97 0.01 0.20% 4.97 4.99 4.94 555,192
Mar 05 2024 4.96 -0.01 -0.20% 4.97 4.98 4.95 463,722
Mar 04 2024 4.97 0.01 0.20% 4.96 4.97 4.93 512,891
Mar 01 2024 4.96 0.01 0.20% 4.945 4.96 4.92 611,980
Feb 29 2024 4.95 0.06 1.23% 4.91 4.95 4.90 610,518
Feb 28 2024 4.89 0.01 0.20% 4.90 4.90 4.87 224,159
Feb 27 2024 4.88 0.00 0.00% 4.88 4.89 4.87 282,282
Feb 26 2024 4.88 0.00 0.00% 4.88 4.91 4.86 424,575
Feb 23 2024 4.88 -0.03 -0.61% 4.91 4.92 4.88 383,487
Feb 22 2024 4.91 0.01 0.20% 4.92 4.92 4.90 237,690
Feb 21 2024 4.90 0.02 0.41% 4.88 4.91 4.86 305,973
Feb 20 2024 4.88 -0.04 -0.81% 4.90 4.92 4.86 461,419
Feb 16 2024 4.92 0.00 0.00% 4.94 4.94 4.91 367,705
Feb 15 2024 4.92 0.03 0.61% 4.90 4.92 4.88 359,793
Feb 14 2024 4.89 0.01 0.20% 4.88 4.91 4.85 445,625
Feb 13 2024 4.88 -0.06 -1.21% 4.91 4.915 4.87 371,137
Feb 12 2024 4.94 -0.03 -0.60% 4.97 4.97 4.92 337,887
Feb 09 2024 4.97 -0.02 -0.40% 4.96 4.97 4.93 360,905
Feb 08 2024 4.99 -0.02 -0.40% 5.02 5.02 4.98 452,312
Feb 07 2024 5.01 0.01 0.20% 5.00 5.01 4.97 591,018
Feb 06 2024 5.00 0.04 0.81% 4.97 5.00 4.9601 482,345
Feb 05 2024 4.96 0.01 0.20% 4.96 4.99 4.92 735,849
Feb 02 2024 4.95 0.00 0.00% 4.93 4.96 4.91 436,223
Feb 01 2024 4.95 0.02 0.41% 4.95 4.95 4.93 414,017
Jan 31 2024 4.93 0.00 0.00% 4.93 4.94 4.905 404,631
Jan 30 2024 4.93 0.04 0.92% 4.90 4.93 4.89 473,022
Jan 29 2024 4.885 0.00 0.10% 4.88 4.895 4.8501 511,387
Jan 26 2024 4.88 -0.01 -0.20% 4.88 4.8972 4.85 286,790
Jan 25 2024 4.89 0.01 0.20% 4.86 4.89 4.85 307,297
Jan 24 2024 4.88 0.00 0.00% 4.88 4.90 4.86 346,324
Jan 23 2024 4.88 0.05 1.04% 4.83 4.89 4.815 1,301,207
Jan 22 2024 4.83 0.01 0.21% 4.82 4.845 4.81 559,777
Jan 19 2024 4.82 0.03 0.63% 4.81 4.82 4.74 1,498,283
Jan 18 2024 4.79 -0.03 -0.62% 4.84 4.84 4.75 584,772
Jan 17 2024 4.82 -0.04 -0.82% 4.86 4.87 4.775 587,193
Jan 16 2024 4.86 -0.04 -0.82% 4.86 4.905 4.84 571,674
Jan 12 2024 4.90 -0.01 -0.20% 4.90 4.92 4.87 366,939
Jan 11 2024 4.91 -0.05 -1.01% 4.92 4.93 4.88 367,637
Jan 10 2024 4.96 -0.02 -0.40% 4.98 4.98 4.95 457,969
Jan 09 2024 4.98 -0.01 -0.20% 4.97 5.01 4.955 587,777
Jan 08 2024 4.99 0.01 0.20% 4.99 5.00 4.9697 544,110
Jan 05 2024 4.98 0.01 0.20% 4.96 4.99 4.96 546,555
Jan 04 2024 4.97 -0.02 -0.40% 4.98 5.00 4.94 537,499
Jan 03 2024 4.99 -0.01 -0.20% 5.00 5.04 4.98 596,033
Jan 02 2024 5.00 0.01 0.20% 4.99 5.02 4.97 614,593

Your Recent History

Delayed Upgrade Clock