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

PIMCO High Income Fund (NY: PHK )

4.810 -0.020 (-0.41%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 1, 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 (%)
Oct 31, 2016 3.823 3.832 3.576 3.641 5,083,408 -0.18(-4.76%)
Oct 28, 2016 4.001 4.018 3.732 3.823 5,251,651 -0.18(-4.44%)
Oct 27, 2016 4.196 4.200 3.936 4.001 2,766,143 -0.18(-4.35%)
Oct 26, 2016 4.170 4.194 4.157 4.183 840,751 -0.00(-0.10%)
Oct 25, 2016 4.196 4.209 4.174 4.187 657,154 -0.02(-0.51%)
Oct 24, 2016 4.226 4.234 4.174 4.209 1,076,874 -0.01(-0.31%)
Oct 21, 2016 4.209 4.243 4.209 4.221 707,323 +0.02(+0.52%)
Oct 20, 2016 4.191 4.230 4.170 4.200 1,009,967 +0.03(+0.73%)
Oct 19, 2016 4.196 4.217 4.170 4.170 754,532 -0.01(-0.31%)
Oct 18, 2016 4.174 4.200 4.148 4.183 720,472 +0.03(+0.84%)
Oct 17, 2016 4.148 4.170 4.122 4.148 1,094,298 -0.03(-0.62%)
Oct 14, 2016 4.230 4.239 4.167 4.174 1,015,198 -0.04(-1.03%)
Oct 13, 2016 4.161 4.230 4.144 4.217 1,301,312 +0.03(+0.83%)
Oct 12, 2016 4.209 4.209 4.165 4.183 1,847,869 -0.05(-1.23%)
Oct 11, 2016 4.247 4.247 4.215 4.234 1,049,189 -0.02(-0.37%)
Oct 10, 2016 4.267 4.269 4.246 4.250 1,015,516 -0.01(-0.20%)
Oct 07, 2016 4.250 4.270 4.231 4.259 810,773 +0.02(+0.40%)
Oct 06, 2016 4.233 4.259 4.207 4.242 1,190,118 +0.00(+0.10%)
Oct 05, 2016 4.242 4.246 4.222 4.237 969,691 +0.00(+0.10%)
Oct 04, 2016 4.199 4.250 4.186 4.233 2,116,023 -0.03(-0.81%)
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.