Indicators

PIMCO High Income Fund (NY: PHK )

4.785 -0.025 (-0.52%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.379	4.379	4.354	4.362	437,311	-0.01(-0.19%)
Jan 30, 2023	4.354	4.388	4.312	4.371	566,475	-0.01(-0.19%)
Jan 27, 2023	4.345	4.379	4.345	4.379	605,140	+0.03(+0.58%)
Jan 26, 2023	4.371	4.371	4.341	4.354	486,211	+0.01(+0.19%)
Jan 25, 2023	4.320	4.345	4.303	4.345	549,290	+0.03(+0.59%)
Jan 24, 2023	4.261	4.354	4.227	4.320	639,282	+0.04(+0.99%)
Jan 23, 2023	4.261	4.295	4.257	4.278	433,998	+0.03(+0.60%)
Jan 20, 2023	4.227	4.269	4.210	4.252	1,293,608	+0.03(+0.80%)
Jan 19, 2023	4.202	4.219	4.193	4.219	370,458	+0.01(+0.20%)
Jan 18, 2023	4.210	4.219	4.176	4.210	727,412	+0.03(+0.61%)
Jan 17, 2023	4.193	4.202	4.168	4.185	1,049,807	+0.00(+0.00%)
Jan 13, 2023	4.159	4.193	4.142	4.185	626,777	+0.03(+0.81%)
Jan 12, 2023	4.117	4.151	4.109	4.151	486,523	+0.02(+0.57%)
Jan 11, 2023	4.127	4.152	4.102	4.127	755,492	+0.00(+0.00%)
Jan 10, 2023	4.077	4.136	4.077	4.127	554,279	+0.05(+1.23%)
Jan 09, 2023	4.085	4.094	4.052	4.077	557,299	+0.02(+0.41%)
Jan 06, 2023	4.052	4.069	4.035	4.060	504,323	+0.02(+0.41%)
Jan 05, 2023	4.060	4.077	4.027	4.044	471,559	-0.04(-1.02%)
Jan 04, 2023	4.044	4.090	4.039	4.085	611,984	+0.06(+1.56%)

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.