PIMCO High Income Fund (NY: PHK )

4.959 +0.009 (+0.18%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.281 3.315 3.262 3.303 1,148,282 +0.03(+0.93%)
Oct 29, 2015 3.262 3.277 3.242 3.273 677,676 +0.00(+0.12%)
Oct 28, 2015 3.242 3.277 3.223 3.269 1,009,396 +0.04(+1.18%)
Oct 27, 2015 3.162 3.235 3.151 3.231 1,151,310 +0.06(+1.80%)
Oct 26, 2015 3.185 3.185 3.151 3.174 859,472 -0.00(-0.12%)
Oct 23, 2015 3.170 3.190 3.147 3.178 1,014,385 +0.02(+0.73%)
Oct 22, 2015 3.128 3.157 3.120 3.155 1,142,952 +0.04(+1.22%)
Oct 21, 2015 3.109 3.139 3.101 3.117 974,056 +0.02(+0.62%)
Oct 20, 2015 3.090 3.117 3.071 3.098 1,445,051 +0.02(+0.62%)
Oct 19, 2015 3.044 3.109 3.040 3.078 1,387,779 +0.03(+0.88%)
Oct 16, 2015 3.033 3.052 3.014 3.052 832,935 +0.03(+1.01%)
Oct 15, 2015 2.983 3.029 2.975 3.021 974,465 +0.04(+1.28%)
Oct 14, 2015 3.014 3.036 2.964 2.983 1,206,699 -0.05(-1.51%)
Oct 13, 2015 3.025 3.067 3.021 3.029 749,014 -0.02(-0.50%)
Oct 12, 2015 3.029 3.048 3.002 3.044 891,412 +0.03(+0.88%)
Oct 09, 2015 2.991 3.063 2.991 3.017 2,069,951 +0.03(+0.89%)
Oct 08, 2015 3.017 3.021 2.975 2.991 1,023,379 -0.01(-0.38%)
Oct 07, 2015 2.956 3.033 2.949 3.002 1,353,184 +0.05(+1.86%)
Oct 06, 2015 2.947 2.996 2.932 2.947 1,436,844 +0.01(+0.38%)
Oct 05, 2015 2.880 2.962 2.880 2.936 1,999,522 +0.08(+2.77%)
Oct 02, 2015 2.755 2.865 2.733 2.857 1,830,968 +0.08(+2.85%)
Oct 01, 2015 2.819 2.831 2.752 2.778 1,850,677 -0.03(-0.94%)
Sep 30, 2015 2.834 2.868 2.793 2.804 1,602,500 -0.02(-0.67%)
Sep 29, 2015 2.910 2.947 2.789 2.823 2,011,801 -0.08(-2.72%)
Sep 28, 2015 3.011 3.019 2.883 2.902 2,263,405 -0.11(-3.81%)
Sep 25, 2015 3.019 3.049 3.000 3.017 1,203,361 -0.01(-0.19%)
Sep 24, 2015 3.004 3.034 2.978 3.023 1,673,787 +0.00(+0.00%)
Sep 23, 2015 3.042 3.042 2.978 3.023 1,553,457 -0.02(-0.74%)
Sep 22, 2015 2.989 3.049 2.966 3.045 1,614,335 +0.04(+1.38%)
Sep 21, 2015 3.008 3.053 2.993 3.004 1,912,280 -0.01(-0.25%)
Sep 18, 2015 2.929 3.019 2.917 3.011 2,652,242 +0.08(+2.83%)
Sep 17, 2015 2.819 2.944 2.801 2.929 3,833,028 +0.14(+4.99%)
Sep 16, 2015 2.763 2.823 2.763 2.789 2,162,756 +0.03(+1.09%)
Sep 15, 2015 2.590 2.808 2.586 2.759 5,917,280 +0.14(+5.16%)
Sep 14, 2015 2.767 2.778 2.620 2.624 10,646,062 -0.17(-6.19%)
Sep 11, 2015 2.917 2.917 2.778 2.797 4,782,171 -0.13(-4.50%)
Sep 10, 2015 2.947 2.970 2.914 2.929 2,927,665 -0.05(-1.52%)
Sep 09, 2015 3.026 3.034 2.974 2.974 1,947,573 -0.03(-0.84%)
Sep 08, 2015 2.988 3.029 2.965 2.999 3,230,659 +0.04(+1.25%)
Sep 04, 2015 2.991 2.962 2.962 2.962 4,641,293 -0.07(-2.33%)
Sep 03, 2015 3.129 3.155 3.017 3.032 6,792,475 -0.15(-4.73%)
Sep 02, 2015 3.259 3.285 3.159 3.183 8,336,238 -0.33(-9.36%)
Sep 01, 2015 3.486 3.541 3.474 3.512 1,237,489 -0.01(-0.32%)
Aug 31, 2015 3.512 3.545 3.508 3.523 780,478 -0.00(-0.11%)
Aug 28, 2015 3.541 3.552 3.523 3.526 978,861 +0.00(+0.00%)
Aug 27, 2015 3.530 3.536 3.493 3.526 1,394,454 +0.06(+1.61%)
Aug 26, 2015 3.411 3.471 3.408 3.471 1,663,610 +0.09(+2.52%)
Aug 25, 2015 3.378 3.474 3.359 3.385 1,954,900 +0.11(+3.41%)
Aug 24, 2015 3.348 3.437 3.121 3.274 4,429,974 -0.20(-5.67%)
Aug 21, 2015 3.526 3.567 3.467 3.471 2,259,344 -0.08(-2.20%)
Aug 20, 2015 3.534 3.590 3.530 3.549 1,555,262 -0.01(-0.42%)
Aug 19, 2015 3.567 3.586 3.541 3.564 1,025,349 -0.02(-0.62%)
Aug 18, 2015 3.608 3.638 3.575 3.586 829,504 -0.00(-0.10%)
Aug 17, 2015 3.571 3.612 3.571 3.590 867,435 +0.02(+0.52%)
Aug 14, 2015 3.519 3.586 3.510 3.571 941,762 +0.04(+1.05%)
Aug 13, 2015 3.523 3.549 3.504 3.534 664,703 +0.01(+0.21%)
Aug 12, 2015 3.549 3.590 3.515 3.526 1,113,530 -0.03(-0.84%)
Aug 11, 2015 3.526 3.580 3.512 3.556 676,621 +0.01(+0.23%)
Aug 10, 2015 3.533 3.596 3.522 3.548 1,101,356 +0.04(+1.04%)
Aug 07, 2015 3.478 3.530 3.471 3.511 752,568 +0.03(+0.95%)
Aug 06, 2015 3.544 3.563 3.452 3.478 1,636,956 -0.08(-2.17%)
Aug 05, 2015 3.563 3.588 3.544 3.555 855,117 -0.00(-0.10%)
Aug 04, 2015 3.596 3.600 3.537 3.559 1,203,066 -0.03(-0.82%)
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.