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 (%)
Oct 29, 2021 4.680 4.731 4.666 4.709 519,050 +0.04(+0.94%)
Oct 28, 2021 4.673 4.709 4.658 4.665 617,722 +0.01(+0.16%)
Oct 27, 2021 4.673 4.673 4.651 4.658 294,283 -0.01(-0.31%)
Oct 26, 2021 4.658 4.673 427,154 +0.02(+0.47%)
Oct 25, 2021 4.673 4.673 4.636 4.651 510,364 -0.01(-0.16%)
Oct 22, 2021 4.643 4.665 4.629 4.658 350,166 +0.04(+0.79%)
Oct 21, 2021 4.673 4.680 4.621 4.621 624,673 -0.04(-0.79%)
Oct 20, 2021 4.665 4.673 4.643 4.658 368,379 +0.00(+0.00%)
Oct 19, 2021 4.658 4.673 4.650 4.658 415,407 +0.01(+0.32%)
Oct 18, 2021 4.636 4.673 4.621 4.643 355,431 +0.01(+0.16%)
Oct 15, 2021 4.621 4.643 4.621 4.636 410,144 +0.03(+0.64%)
Oct 14, 2021 4.629 4.648 4.599 4.607 521,213 +0.00(+0.00%)
Oct 13, 2021 4.607 4.621 4.599 4.607 455,563 +0.00(+0.00%)
Oct 12, 2021 4.621 4.621 4.592 4.607 379,997 -0.01(-0.16%)
Oct 11, 2021 4.658 4.665 4.592 4.614 616,227 -0.04(-0.79%)
Oct 08, 2021 4.673 4.673 4.643 4.651 446,035 -0.02(-0.50%)
Oct 07, 2021 4.689 4.711 4.660 4.674 699,108 +0.02(+0.47%)
Oct 06, 2021 4.652 4.652 4.623 4.652 456,469 +0.00(+0.00%)
Oct 05, 2021 4.630 4.660 4.616 4.652 628,334 +0.04(+0.95%)
Oct 04, 2021 4.572 4.609 4.565 4.609 784,891 +0.07(+1.44%)
Oct 01, 2021 4.601 4.601 4.529 4.543 801,608 -0.03(-0.64%)
Sep 30, 2021 4.550 4.580 4.536 4.572 663,563 +0.04(+0.80%)
Sep 29, 2021 4.550 4.601 4.529 4.536 617,240 -0.01(-0.16%)
Sep 28, 2021 4.623 4.630 4.518 4.543 1,111,129 -0.09(-2.04%)
Sep 27, 2021 4.674 4.689 4.630 4.638 536,530 -0.04(-0.93%)
Sep 24, 2021 4.711 4.711 4.660 4.681 276,449 -0.03(-0.62%)
Sep 23, 2021 4.681 4.725 4.681 4.711 555,038 +0.04(+0.78%)
Sep 22, 2021 4.645 4.681 4.638 4.674 497,769 +0.04(+0.78%)
Sep 21, 2021 4.645 4.660 4.623 4.638 429,996 +0.02(+0.47%)
Sep 20, 2021 4.609 4.660 4.594 4.616 810,054 -0.06(-1.25%)
Sep 17, 2021 4.696 4.696 4.652 4.674 695,922 -0.04(-0.77%)
Sep 16, 2021 4.689 4.718 4.660 4.711 571,391 +0.02(+0.47%)
Sep 15, 2021 4.638 4.689 4.638 4.689 619,168 +0.06(+1.26%)
Sep 14, 2021 4.689 4.718 4.616 4.630 855,200 -0.06(-1.24%)
Sep 13, 2021 4.681 4.718 4.630 4.689 1,393,967 +0.02(+0.47%)
Sep 10, 2021 4.703 4.725 4.660 4.667 897,880 -0.05(-0.96%)
Sep 09, 2021 4.784 4.792 4.640 4.712 2,070,990 -0.06(-1.21%)
Sep 08, 2021 4.777 4.806 4.734 4.770 815,523 +0.02(+0.46%)
Sep 07, 2021 4.857 4.861 4.719 4.748 2,136,836 -0.13(-2.67%)
Sep 03, 2021 4.922 4.922 4.842 4.878 1,196,733 -0.04(-0.88%)
Sep 02, 2021 4.914 4.950 4.878 4.922 497,942 +0.01(+0.29%)
Sep 01, 2021 4.936 4.943 4.878 4.907 682,961 -0.02(-0.44%)
Aug 31, 2021 4.936 4.950 4.929 4.929 249,575 -0.01(-0.29%)
Aug 30, 2021 4.936 4.950 4.922 4.943 320,731 +0.02(+0.44%)
Aug 27, 2021 4.885 4.936 4.864 4.922 427,027 +0.05(+1.04%)
Aug 26, 2021 4.907 4.907 4.864 4.871 525,335 -0.02(-0.44%)
Aug 25, 2021 4.900 4.929 4.885 4.893 426,514 +0.01(+0.15%)
Aug 24, 2021 4.922 4.936 4.878 4.885 416,823 -0.03(-0.59%)
Aug 23, 2021 4.900 4.936 4.900 4.914 605,782 +0.01(+0.29%)
Aug 20, 2021 4.893 4.907 4.871 4.900 275,033 +0.02(+0.44%)
Aug 19, 2021 4.907 4.922 4.859 4.878 639,645 -0.04(-0.74%)
Aug 18, 2021 4.907 4.958 4.907 4.914 394,703 -0.02(-0.44%)
Aug 17, 2021 4.950 4.958 4.867 4.936 1,460,665 -0.03(-0.58%)
Aug 16, 2021 4.972 4.972 4.943 4.965 359,651 +0.00(+0.00%)
Aug 13, 2021 4.965 4.994 4.961 4.965 309,915 -0.02(-0.43%)
Aug 12, 2021 5.037 5.037 4.958 4.987 683,842 -0.05(-1.00%)
Aug 11, 2021 5.037 5.052 5.008 5.037 369,241 +0.01(+0.11%)
Aug 10, 2021 5.067 5.074 5.021 5.031 532,713 -0.05(-0.99%)
Aug 09, 2021 5.039 5.089 5.031 5.082 578,264 +0.05(+1.00%)
Aug 06, 2021 5.053 5.060 5.011 5.031 375,798 -0.02(-0.43%)
Aug 05, 2021 5.039 5.053 5.024 5.053 385,090 +0.01(+0.14%)
Aug 04, 2021 5.031 5.053 5.017 5.046 362,476 +0.01(+0.29%)
Aug 03, 2021 5.017 5.060 5.017 5.031 420,063 +0.01(+0.29%)
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.