Indicators

PIMCO High Income Fund (NY: PHK )

4.795 +0.005 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.073	4.077	4.047	4.050	1,032,221	-0.03(-0.81%)
Nov 26, 2014	4.070	4.083	4.083	4.083	1,063,181	+0.01(+0.24%)
Nov 25, 2014	4.037	4.073	4.037	4.073	829,486	+0.04(+0.99%)
Nov 24, 2014	4.030	4.050	4.011	4.034	1,257,687	+0.01(+0.16%)
Nov 21, 2014	4.024	4.040	4.014	4.027	1,006,507	+0.02(+0.50%)
Nov 20, 2014	4.014	4.040	4.004	4.007	1,281,726	+0.00(+0.00%)
Nov 19, 2014	3.987	4.011	3.967	4.007	1,278,716	+0.00(+0.08%)
Nov 18, 2014	4.024	4.037	3.997	4.004	1,271,961	-0.02(-0.58%)
Nov 17, 2014	4.001	4.030	3.991	4.027	870,609	+0.02(+0.58%)
Nov 14, 2014	4.024	4.030	3.961	4.004	1,093,183	-0.02(-0.41%)
Nov 13, 2014	4.060	4.062	4.017	4.020	932,341	-0.03(-0.74%)
Nov 12, 2014	4.044	4.054	4.034	4.050	814,189	-0.00(-0.08%)
Nov 11, 2014	4.040	4.054	4.027	4.054	695,283	+0.02(+0.41%)
Nov 10, 2014	4.057	4.057	4.014	4.037	1,118,707	-0.00(-0.07%)
Nov 07, 2014	4.033	4.046	4.030	4.040	958,244	+0.01(+0.24%)
Nov 06, 2014	4.013	4.033	4.000	4.030	908,161	+0.01(+0.33%)
Nov 05, 2014	4.027	4.027	4.000	4.017	892,672	+0.01(+0.16%)
Nov 04, 2014	4.013	4.016	3.994	4.010	1,450,336	+0.02(+0.49%)

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.