Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO High Income Fund (NY: PHK )

4.790 +0.008 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.779 4.796 4.763 4.790 714,175 +0.02(+0.35%)
Jan 30, 2019 4.745 4.790 4.740 4.773 763,475 +0.03(+0.71%)
Jan 29, 2019 4.756 4.763 4.740 4.740 552,072 -0.01(-0.24%)
Jan 28, 2019 4.729 4.751 4.706 4.751 653,861 +0.01(+0.12%)
Jan 25, 2019 4.756 4.779 4.717 4.745 1,118,501 +0.01(+0.24%)
Jan 24, 2019 4.723 4.745 4.701 4.734 536,121 +0.02(+0.48%)
Jan 23, 2019 4.695 4.717 4.678 4.712 744,218 +0.03(+0.60%)
Jan 22, 2019 4.667 4.689 4.656 4.684 765,768 +0.02(+0.36%)
Jan 18, 2019 4.706 4.751 4.650 4.667 1,561,505 -0.02(-0.36%)
Jan 17, 2019 4.650 4.706 4.622 4.684 710,797 +0.04(+0.96%)
Jan 16, 2019 4.622 4.645 4.600 4.639 657,959 +0.02(+0.36%)
Jan 15, 2019 4.622 4.645 4.603 4.622 752,217 -0.01(-0.12%)
Jan 14, 2019 4.622 4.645 4.605 4.628 485,535 -0.01(-0.24%)
Jan 11, 2019 4.617 4.656 4.600 4.639 930,148 -0.01(-0.11%)
Jan 10, 2019 4.611 4.655 4.611 4.644 1,263,969 -0.01(-0.24%)
Jan 09, 2019 4.683 4.683 4.600 4.655 999,804 +0.02(+0.48%)
Jan 08, 2019 4.655 4.689 4.628 4.633 1,290,407 +0.01(+0.24%)
Jan 07, 2019 4.578 4.650 4.572 4.622 1,556,490 +0.07(+1.46%)
Jan 04, 2019 4.522 4.578 4.517 4.556 1,240,347 +0.06(+1.23%)
Jan 03, 2019 4.445 4.511 4.439 4.500 1,564,427 +0.07(+1.50%)
Jan 02, 2019 4.411 4.489 4.362 4.434 1,068,079 -0.01(-0.12%)
Dec 31, 2018 4.461 4.506 4.428 4.439 1,265,248 +0.01(+0.25%)
Dec 28, 2018 4.517 4.533 4.411 4.428 1,342,477 -0.06(-1.36%)
Dec 27, 2018 4.362 4.511 4.278 4.489 1,713,998 +0.10(+2.27%)
Dec 26, 2018 4.195 4.395 4.195 4.389 1,892,733 +0.20(+4.76%)
Dec 24, 2018 4.206 4.323 4.157 4.190 1,418,262 -0.08(-1.82%)
Dec 21, 2018 4.328 4.345 4.240 4.267 2,007,400 -0.07(-1.53%)
Dec 20, 2018 4.395 4.428 4.168 4.334 3,490,297 -0.11(-2.49%)
Dec 19, 2018 4.356 4.511 4.350 4.445 1,815,528 +0.09(+2.04%)
Dec 18, 2018 4.395 4.439 4.345 4.356 2,445,246 -0.03(-0.76%)
Dec 17, 2018 4.467 4.495 4.384 4.389 1,708,496 -0.08(-1.86%)
Dec 14, 2018 4.495 4.511 4.467 4.472 962,830 -0.06(-1.34%)
Dec 13, 2018 4.583 4.594 4.517 4.533 585,105 -0.06(-1.21%)
Dec 12, 2018 4.616 4.661 4.561 4.589 1,224,542 -0.02(-0.35%)
Dec 11, 2018 4.583 4.611 4.550 4.605 961,297 +0.04(+0.84%)
Dec 10, 2018 4.561 4.589 4.517 4.567 1,483,660 +0.01(+0.12%)
Dec 07, 2018 4.545 4.572 4.534 4.561 630,569 +0.02(+0.48%)
Dec 06, 2018 4.528 4.594 4.501 4.539 836,657 -0.03(-0.60%)
Dec 04, 2018 4.605 4.649 4.517 4.567 1,497,990 -0.02(-0.48%)
Dec 03, 2018 4.583 4.597 4.528 4.589 1,090,275 +0.09(+1.95%)
Nov 30, 2018 4.501 4.523 4.495 4.501 688,689 -0.01(-0.24%)
Nov 29, 2018 4.545 4.545 4.492 4.512 1,003,190 -0.01(-0.12%)
Nov 28, 2018 4.473 4.534 4.454 4.517 1,083,995 +0.05(+1.23%)
Nov 27, 2018 4.468 4.484 4.451 4.462 351,927 -0.01(-0.25%)
Nov 26, 2018 4.435 4.490 4.413 4.473 969,033 +0.08(+1.75%)
Nov 23, 2018 4.385 4.407 4.364 4.396 285,678 +0.00(+0.00%)
Nov 21, 2018 4.396 4.396 4.396 0 +0.02(+0.50%)
Nov 20, 2018 4.407 4.429 4.347 4.374 1,746,271 -0.08(-1.73%)
Nov 19, 2018 4.506 4.506 4.435 4.451 945,375 -0.07(-1.46%)
Nov 16, 2018 4.517 4.534 4.468 4.517 737,334 -0.01(-0.24%)
Nov 15, 2018 4.484 4.545 4.457 4.528 892,976 +0.03(+0.73%)
Nov 14, 2018 4.539 4.567 4.483 4.495 837,293 -0.02(-0.49%)
Nov 13, 2018 4.501 4.550 4.501 4.517 484,614 +0.02(+0.37%)
Nov 12, 2018 4.589 4.589 4.487 4.501 1,011,301 -0.08(-1.80%)
Nov 09, 2018 4.621 4.621 4.556 4.583 951,047 -0.03(-0.71%)
Nov 08, 2018 4.632 4.659 4.589 4.616 1,120,130 -0.01(-0.24%)
Nov 07, 2018 4.588 4.632 4.567 4.626 1,431,274 +0.07(+1.43%)
Nov 06, 2018 4.523 4.569 4.523 4.561 954,982 +0.04(+0.84%)
Nov 05, 2018 4.501 4.537 4.491 4.523 822,800 +0.04(+0.97%)
Nov 02, 2018 4.436 4.485 4.431 4.480 1,583,918 +0.07(+1.48%)
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.