Indicators

PIMCO High Income Fund (NY: PHK )

4.795 +0.005 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.798	2.811	2.779	2.811	2,072,496	+0.03(+1.14%)
Jan 29, 2004	2.813	2.813	2.759	2.779	2,802,362	-0.03(-0.93%)
Jan 28, 2004	2.800	2.824	2.794	2.805	3,206,595	+0.01(+0.20%)
Jan 27, 2004	2.822	2.822	2.785	2.800	5,488,694	-0.02(-0.73%)
Jan 26, 2004	2.845	2.846	2.811	2.820	4,112,911	-0.02(-0.85%)
Jan 23, 2004	2.850	2.860	2.839	2.845	3,935,926	-0.01(-0.20%)
Jan 22, 2004	2.846	2.861	2.839	2.850	4,357,269	+0.01(+0.40%)
Jan 21, 2004	2.846	2.850	2.833	2.839	3,743,434	-0.01(-0.39%)
Jan 20, 2004	2.860	2.860	2.835	2.850	4,458,862	-0.01(-0.26%)
Jan 16, 2004	2.860	2.867	2.852	2.858	2,604,523	+0.00(+0.07%)
Jan 15, 2004	2.861	2.867	2.845	2.856	3,294,286	+0.01(+0.39%)
Jan 14, 2004	2.865	2.867	2.843	2.845	4,938,488	-0.04(-1.36%)
Jan 13, 2004	2.878	2.886	2.865	2.884	4,882,345	+0.01(+0.46%)
Jan 12, 2004	2.863	2.878	2.856	2.871	5,072,163	+0.02(+0.72%)
Jan 09, 2004	2.833	2.860	2.833	2.850	4,531,581	+0.01(+0.53%)
Jan 08, 2004	2.835	2.839	2.830	2.835	3,512,443	+0.00(+0.13%)
Jan 07, 2004	2.837	2.837	2.817	2.831	3,757,336	-0.00(-0.07%)
Jan 06, 2004	2.830	2.837	2.820	2.833	3,611,363	+0.01(+0.33%)
Jan 05, 2004	2.818	2.828	2.807	2.824	3,521,533	+0.01(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.