PIMCO High Income Fund (NY: PHK )

4.940 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.093 3.151 3.053 3.135 2,334,787 +0.05(+1.62%)
Oct 26, 2012 3.080 3.085 3.085 3.085 7,548,691 -0.01(-0.17%)
Oct 25, 2012 3.198 3.215 3.090 3.090 7,783,395 -0.11(-3.53%)
Oct 24, 2012 3.280 3.282 3.188 3.203 3,858,782 -0.07(-2.25%)
Oct 23, 2012 3.253 3.280 3.232 3.277 2,019,880 +0.04(+1.30%)
Oct 19, 2012 3.238 3.259 3.224 3.235 2,130,018 +0.01(+0.16%)
Oct 18, 2012 3.196 3.238 3.177 3.230 1,807,404 +0.03(+0.90%)
Oct 17, 2012 3.156 3.222 3.156 3.201 2,315,191 +0.05(+1.50%)
Oct 16, 2012 3.172 3.201 3.061 3.153 6,769,755 -0.02(-0.58%)
Oct 15, 2012 3.330 3.330 3.161 3.172 6,312,856 -0.12(-3.68%)
Oct 12, 2012 3.343 3.369 3.259 3.293 5,427,315 -0.03(-0.87%)
Oct 11, 2012 3.132 3.340 3.096 3.322 11,116,463 +0.17(+5.25%)
Oct 10, 2012 3.259 3.259 2.969 3.156 31,355,342 -0.16(-4.84%)
Oct 09, 2012 3.614 3.614 3.264 3.317 24,847,638 -0.27(-7.61%)
Oct 08, 2012 3.692 3.692 3.538 3.590 10,797,252 -0.12(-3.30%)
Oct 05, 2012 3.705 3.718 3.686 3.713 1,531,494 +0.01(+0.28%)
Oct 04, 2012 3.702 3.705 3.679 3.702 1,345,862 +0.00(+0.07%)
Oct 03, 2012 3.697 3.705 3.681 3.699 2,132,924 +0.00(+0.07%)
Oct 02, 2012 3.681 3.705 3.681 3.697 1,631,872 +0.02(+0.50%)
Oct 01, 2012 3.652 3.679 3.645 3.679 1,664,284 +0.03(+0.71%)
Sep 28, 2012 3.645 3.652 3.639 3.652 1,702,962 +0.01(+0.21%)
Sep 27, 2012 3.647 3.658 3.645 3.645 1,794,854 +0.00(+0.00%)
Sep 26, 2012 3.658 3.671 3.642 3.645 2,184,593 -0.01(-0.21%)
Sep 25, 2012 3.652 3.663 3.647 3.652 2,110,666 +0.00(+0.00%)
Sep 24, 2012 3.652 3.663 3.647 3.652 2,660,903 +0.00(+0.07%)
Sep 21, 2012 3.647 3.658 3.642 3.650 1,404,441 +0.01(+0.29%)
Sep 20, 2012 3.656 3.660 3.629 3.639 2,414,089 -0.02(-0.43%)
Sep 19, 2012 3.660 3.668 3.652 3.655 2,755,866 -0.01(-0.14%)
Sep 18, 2012 3.666 3.668 3.658 3.660 1,709,252 -0.01(-0.14%)
Sep 17, 2012 3.673 3.681 3.660 3.666 2,007,141 -0.01(-0.14%)
Sep 14, 2012 3.676 3.692 3.666 3.671 1,685,679 +0.01(+0.14%)
Sep 13, 2012 3.668 3.697 3.666 3.666 2,183,884 +0.00(+0.00%)
Sep 12, 2012 3.699 3.713 3.666 3.666 2,234,115 -0.04(-0.97%)
Sep 11, 2012 3.665 3.704 3.663 3.702 3,501,354 +0.04(+1.06%)
Sep 10, 2012 3.660 3.671 3.655 3.663 2,046,854 +0.01(+0.14%)
Sep 07, 2012 3.655 3.668 3.650 3.658 1,444,502 +0.02(+0.57%)
Sep 06, 2012 3.663 3.680 3.634 3.637 2,586,234 -0.02(-0.50%)
Sep 05, 2012 3.627 3.658 3.627 3.655 1,848,135 +0.03(+0.86%)
Sep 04, 2012 3.660 3.668 3.624 3.624 2,833,228 -0.02(-0.64%)
Aug 31, 2012 3.634 3.647 3.627 3.647 1,433,481 +0.01(+0.28%)
Aug 30, 2012 3.639 3.645 3.629 3.637 1,156,851 -0.01(-0.14%)
Aug 29, 2012 3.639 3.642 3.632 3.642 1,166,555 +0.03(+0.79%)
Aug 27, 2012 3.606 3.621 3.601 3.614 1,637,883 +0.01(+0.22%)
Aug 24, 2012 3.614 3.616 3.601 3.606 1,582,110 -0.01(-0.21%)
Aug 23, 2012 3.603 3.619 3.600 3.614 1,399,944 +0.01(+0.36%)
Aug 22, 2012 3.596 3.608 3.588 3.601 1,951,161 +0.01(+0.14%)
Aug 21, 2012 3.593 3.601 3.583 3.596 1,538,560 +0.01(+0.29%)
Aug 20, 2012 3.601 3.601 3.575 3.585 1,633,171 -0.02(-0.50%)
Aug 17, 2012 3.603 3.603 3.588 3.603 1,254,918 +0.00(+0.00%)
Aug 16, 2012 3.601 3.608 3.577 3.603 1,648,186 +0.02(+0.43%)
Aug 15, 2012 3.580 3.606 3.572 3.588 1,232,778 +0.01(+0.22%)
Aug 14, 2012 3.559 3.590 3.559 3.580 1,259,909 +0.02(+0.65%)
Aug 13, 2012 3.575 3.585 3.557 3.557 1,255,679 -0.02(-0.51%)
Aug 10, 2012 3.593 3.596 3.562 3.575 1,914,505 -0.03(-0.86%)
Aug 09, 2012 3.598 3.611 3.577 3.606 1,418,508 +0.03(+0.81%)
Aug 08, 2012 3.579 3.590 3.564 3.577 2,333,266 -0.00(-0.07%)
Aug 07, 2012 3.567 3.579 3.562 3.579 1,424,999 +0.02(+0.50%)
Aug 06, 2012 3.564 3.572 3.551 3.562 1,982,950 +0.01(+0.29%)
Aug 03, 2012 3.551 3.559 3.546 3.551 1,178,313 +0.00(+0.00%)
Aug 02, 2012 3.538 3.556 3.536 3.551 1,855,486 +0.02(+0.44%)
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.