PIMCO High Income Fund (NY: PHK )

4.920 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 0.8699 0.9027 0.8505 0.8534 3,694,802 -0.00(-0.52%)
Oct 30, 2008 0.8579 0.9146 0.8520 0.8579 3,761,677 +0.02(+2.31%)
Oct 29, 2008 0.7400 0.8415 0.7386 0.8385 4,781,752 +0.07(+8.49%)
Oct 28, 2008 0.8042 0.8430 0.6938 0.7729 10,348,205 -0.03(-3.72%)
Oct 27, 2008 0.8788 0.8788 0.7535 0.8027 8,713,392 -0.11(-12.09%)
Oct 24, 2008 0.8385 0.9534 0.8281 0.9131 3,065,199 -0.01(-1.29%)
Oct 23, 2008 0.9072 0.9639 0.9042 0.9251 2,332,945 -0.03(-2.82%)
Oct 22, 2008 0.9698 0.9698 0.9340 0.9519 3,949,574 -0.05(-4.77%)
Oct 21, 2008 1.059 1.064 0.9862 0.9997 3,760,799 -0.07(-6.69%)
Oct 20, 2008 1.065 1.095 1.061 1.071 3,894,227 +0.02(+1.99%)
Oct 17, 2008 1.044 1.095 1.006 1.050 3,800,805 -0.03(-2.76%)
Oct 16, 2008 1.032 1.158 0.9713 1.080 3,101,257 +0.04(+3.81%)
Oct 15, 2008 1.046 1.097 1.001 1.041 3,861,379 -0.06(-5.76%)
Oct 14, 2008 1.062 1.171 1.044 1.104 9,570,891 +0.09(+8.35%)
Oct 13, 2008 0.8758 1.040 0.8669 1.019 9,456,430 +0.26(+34.71%)
Oct 10, 2008 0.7460 0.8191 0.5774 0.7565 14,853,443 -0.10(-11.83%)
Oct 09, 2008 0.9504 0.9952 0.8400 0.8579 7,375,248 -0.09(-9.02%)
Oct 08, 2008 0.9713 0.9773 0.8758 0.9430 10,921,468 -0.07(-6.62%)
Oct 07, 2008 1.064 1.124 0.9981 1.010 6,738,416 -0.05(-4.44%)
Oct 06, 2008 1.143 1.143 1.011 1.057 10,404,393 -0.12(-9.99%)
Oct 03, 2008 1.278 1.290 1.172 1.174 3,645,972 -0.09(-6.97%)
Oct 02, 2008 1.274 1.310 1.262 1.262 3,083,540 -0.02(-1.49%)
Oct 01, 2008 1.272 1.288 1.247 1.281 2,632,365 +0.03(+2.34%)
Sep 30, 2008 1.247 1.296 1.231 1.252 3,846,740 +0.00(+0.35%)
Sep 29, 2008 1.398 1.398 1.137 1.247 5,202,660 -0.17(-12.00%)
Sep 26, 2008 1.386 1.426 1.300 1.417 0 -0.03(-1.83%)
Sep 25, 2008 1.363 1.458 1.363 1.444 2,517,498 +0.08(+5.91%)
Sep 24, 2008 1.382 1.384 1.328 1.363 3,316,656 -0.04(-2.80%)
Sep 23, 2008 1.441 1.447 1.388 1.402 2,499,131 -0.04(-2.57%)
Sep 22, 2008 1.508 1.520 1.430 1.439 3,241,193 -0.07(-4.84%)
Sep 19, 2008 1.480 1.539 1.394 1.513 0 +0.16(+11.47%)
Sep 18, 2008 1.209 1.376 1.102 1.357 13,397,705 +0.11(+9.17%)
Sep 17, 2008 1.419 1.438 1.178 1.243 12,789,477 -0.22(-15.28%)
Sep 16, 2008 1.526 1.596 1.407 1.467 9,376,915 -0.08(-4.96%)
Sep 15, 2008 1.586 1.634 1.532 1.544 4,018,149 -0.09(-5.80%)
Sep 12, 2008 1.652 1.653 1.596 1.639 2,972,685 -0.01(-0.89%)
Sep 11, 2008 1.672 1.672 1.637 1.653 1,843,243 -0.03(-1.83%)
Sep 10, 2008 1.721 1.721 1.675 1.684 1,957,802 -0.03(-1.53%)
Sep 09, 2008 1.713 1.733 1.681 1.710 2,550,722 -0.00(-0.25%)
Sep 08, 2008 1.732 1.733 1.688 1.714 2,120,456 +0.04(+2.25%)
Sep 05, 2008 1.661 1.680 1.654 1.677 0 +0.00(+0.17%)
Sep 04, 2008 1.690 1.696 1.671 1.674 1,780,858 -0.02(-1.20%)
Sep 03, 2008 1.691 1.712 1.674 1.694 1,850,354 -0.00(-0.26%)
Sep 02, 2008 1.693 1.704 1.684 1.698 1,859,530 +0.03(+1.83%)
Aug 29, 2008 1.677 1.678 1.665 1.668 1,277,670 -0.00(-0.26%)
Aug 28, 2008 1.661 1.675 1.656 1.672 1,433,670 +0.01(+0.87%)
Aug 27, 2008 1.639 1.667 1.639 1.658 1,375,454 +0.02(+1.33%)
Aug 26, 2008 1.626 1.645 1.620 1.636 1,200,425 +0.01(+0.89%)
Aug 25, 2008 1.623 1.630 1.613 1.622 1,436,173 +0.01(+0.54%)
Aug 22, 2008 1.603 1.617 1.600 1.613 1,558,390 +0.01(+0.82%)
Aug 21, 2008 1.610 1.617 1.591 1.600 2,285,825 -0.02(-0.99%)
Aug 20, 2008 1.626 1.630 1.610 1.616 1,400,784 -0.01(-0.62%)
Aug 19, 2008 1.639 1.642 1.625 1.626 1,096,851 -0.01(-0.88%)
Aug 18, 2008 1.640 1.648 1.635 1.640 1,088,095 +0.00(+0.09%)
Aug 15, 2008 1.635 1.645 1.630 1.639 0 +0.00(+0.00%)
Aug 14, 2008 1.642 1.648 1.635 1.639 940,899 -0.01(-0.35%)
Aug 13, 2008 1.639 1.654 1.633 1.645 1,584,995 +0.01(+0.71%)
Aug 12, 2008 1.648 1.654 1.633 1.633 691,605 -0.02(-1.40%)
Aug 11, 2008 1.639 1.674 1.639 1.656 1,805,382 +0.01(+0.44%)
Aug 08, 2008 1.619 1.656 1.609 1.649 1,636,414 +0.02(+1.07%)
Aug 07, 2008 1.632 1.640 1.629 1.632 1,243,764 -0.03(-1.92%)
Aug 06, 2008 1.665 1.674 1.661 1.664 1,636,931 -0.01(-0.35%)
Aug 05, 2008 1.661 1.681 1.660 1.669 2,408,132 +0.01(+0.61%)
Aug 04, 2008 1.664 1.687 1.659 1.659 1,684,792 -0.01(-0.78%)
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.