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

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.727 4.779 4.713 4.757 513,892 +0.04(+0.94%)
Oct 28, 2021 4.720 4.757 4.705 4.712 611,583 +0.01(+0.16%)
Oct 27, 2021 4.720 4.720 4.697 4.705 291,358 -0.01(-0.31%)
Oct 26, 2021 4.705 4.720 422,909 +0.02(+0.47%)
Oct 25, 2021 4.720 4.720 4.683 4.697 505,292 -0.01(-0.16%)
Oct 22, 2021 4.690 4.712 4.675 4.705 346,686 +0.04(+0.79%)
Oct 21, 2021 4.720 4.727 4.668 4.668 618,465 -0.04(-0.79%)
Oct 20, 2021 4.712 4.720 4.690 4.705 364,718 +0.00(+0.00%)
Oct 19, 2021 4.705 4.720 4.696 4.705 411,279 +0.01(+0.32%)
Oct 18, 2021 4.683 4.720 4.668 4.690 351,899 +0.01(+0.16%)
Oct 15, 2021 4.668 4.690 4.667 4.683 406,068 +0.03(+0.64%)
Oct 14, 2021 4.675 4.695 4.645 4.653 516,033 +0.00(+0.00%)
Oct 13, 2021 4.653 4.668 4.645 4.653 451,035 +0.00(+0.00%)
Oct 12, 2021 4.668 4.668 4.638 4.653 376,220 -0.01(-0.16%)
Oct 11, 2021 4.705 4.712 4.638 4.660 610,103 -0.04(-0.79%)
Oct 08, 2021 4.720 4.720 4.690 4.697 441,602 -0.02(-0.50%)
Oct 07, 2021 4.736 4.758 4.706 4.721 692,161 +0.02(+0.47%)
Oct 06, 2021 4.699 4.699 4.670 4.699 451,932 +0.00(+0.00%)
Oct 05, 2021 4.677 4.706 4.662 4.699 622,090 +0.04(+0.95%)
Oct 04, 2021 4.618 4.655 4.611 4.655 777,091 +0.07(+1.44%)
Oct 01, 2021 4.648 4.648 4.574 4.589 793,642 -0.03(-0.64%)
Sep 30, 2021 4.596 4.625 4.581 4.618 656,969 +0.04(+0.80%)
Sep 29, 2021 4.596 4.648 4.574 4.581 611,106 -0.01(-0.16%)
Sep 28, 2021 4.670 4.677 4.563 4.589 1,100,087 -0.10(-2.04%)
Sep 27, 2021 4.721 4.736 4.677 4.684 531,198 -0.04(-0.93%)
Sep 24, 2021 4.758 4.758 4.706 4.728 273,702 -0.03(-0.62%)
Sep 23, 2021 4.728 4.773 4.728 4.758 549,522 +0.04(+0.78%)
Sep 22, 2021 4.692 4.728 4.684 4.721 492,822 +0.04(+0.78%)
Sep 21, 2021 4.692 4.706 4.669 4.684 425,722 +0.02(+0.47%)
Sep 20, 2021 4.655 4.706 4.640 4.662 802,004 -0.06(-1.25%)
Sep 17, 2021 4.743 4.743 4.699 4.721 689,006 -0.04(-0.77%)
Sep 16, 2021 4.736 4.765 4.706 4.758 565,712 +0.02(+0.47%)
Sep 15, 2021 4.684 4.736 4.684 4.736 613,015 +0.06(+1.26%)
Sep 14, 2021 4.736 4.765 4.662 4.677 846,701 -0.06(-1.24%)
Sep 13, 2021 4.728 4.765 4.677 4.736 1,380,114 +0.02(+0.47%)
Sep 10, 2021 4.750 4.773 4.706 4.714 888,957 -0.05(-0.96%)
Sep 09, 2021 4.832 4.840 4.686 4.759 2,050,409 -0.06(-1.21%)
Sep 08, 2021 4.825 4.854 4.781 4.818 807,419 +0.02(+0.46%)
Sep 07, 2021 4.905 4.910 4.767 4.796 2,115,601 -0.13(-2.67%)
Sep 03, 2021 4.971 4.971 4.891 4.927 1,184,840 -0.04(-0.88%)
Sep 02, 2021 4.964 5.000 4.927 4.971 492,993 +0.01(+0.29%)
Sep 01, 2021 4.986 4.993 4.927 4.956 676,173 -0.02(-0.44%)
Aug 31, 2021 4.986 5.000 4.978 4.978 247,094 -0.01(-0.29%)
Aug 30, 2021 4.986 5.000 4.971 4.993 317,544 +0.02(+0.44%)
Aug 27, 2021 4.934 4.986 4.913 4.971 422,784 +0.05(+1.04%)
Aug 26, 2021 4.956 4.956 4.913 4.920 520,114 -0.02(-0.44%)
Aug 25, 2021 4.949 4.978 4.934 4.942 422,275 +0.01(+0.15%)
Aug 24, 2021 4.971 4.986 4.927 4.934 412,680 -0.03(-0.59%)
Aug 23, 2021 4.949 4.986 4.949 4.964 599,762 +0.01(+0.30%)
Aug 20, 2021 4.942 4.956 4.920 4.949 272,300 +0.02(+0.44%)
Aug 19, 2021 4.956 4.971 4.908 4.927 633,289 -0.04(-0.74%)
Aug 18, 2021 4.956 5.007 4.956 4.964 390,780 -0.02(-0.44%)
Aug 17, 2021 5.000 5.007 4.916 4.986 1,446,149 -0.03(-0.58%)
Aug 16, 2021 5.022 5.022 4.993 5.015 356,077 +0.00(+0.00%)
Aug 13, 2021 5.015 5.044 5.011 5.015 306,835 -0.02(-0.43%)
Aug 12, 2021 5.088 5.088 5.007 5.037 677,046 -0.05(-1.00%)
Aug 11, 2021 5.088 5.102 5.059 5.088 365,572 +0.01(+0.11%)
Aug 10, 2021 5.118 5.125 5.071 5.082 527,419 -0.05(-0.99%)
Aug 09, 2021 5.089 5.140 5.082 5.133 572,517 +0.05(+1.00%)
Aug 06, 2021 5.104 5.111 5.061 5.082 372,063 -0.02(-0.43%)
Aug 05, 2021 5.089 5.104 5.075 5.104 381,263 +0.01(+0.14%)
Aug 04, 2021 5.082 5.104 5.067 5.096 358,874 +0.01(+0.29%)
Aug 03, 2021 5.067 5.111 5.067 5.082 415,888 +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.