Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	3.360	3.394	3.346	3.387	1,330,411	+0.03(+1.02%)
Nov 27, 2015	3.353	3.368	3.330	3.353	357,030	+0.00(+0.11%)
Nov 25, 2015	3.383	3.349	3.349	3.349	813,443	-0.00(-0.11%)
Nov 24, 2015	3.235	3.360	3.235	3.353	1,251,432	+0.12(+3.63%)
Nov 23, 2015	3.197	3.258	3.186	3.235	874,856	+0.04(+1.30%)
Nov 20, 2015	3.197	3.197	3.171	3.194	831,279	+0.01(+0.24%)
Nov 19, 2015	3.205	3.205	3.178	3.186	599,049	-0.01(-0.24%)
Nov 18, 2015	3.197	3.216	3.175	3.194	641,936	+0.01(+0.36%)
Nov 17, 2015	3.182	3.213	3.141	3.182	748,471	+0.00(+0.12%)
Nov 16, 2015	3.137	3.197	3.137	3.178	885,620	+0.02(+0.60%)
Nov 13, 2015	3.167	3.175	3.122	3.160	1,027,827	-0.01(-0.36%)
Nov 12, 2015	3.269	3.277	3.160	3.171	1,615,920	-0.11(-3.34%)
Nov 11, 2015	3.258	3.318	3.256	3.281	865,191	+0.01(+0.35%)
Nov 10, 2015	3.296	3.307	3.224	3.269	1,912,021	-0.05(-1.59%)
Nov 09, 2015	3.360	3.379	3.292	3.322	1,344,849	-0.04(-1.31%)
Nov 06, 2015	3.359	3.402	3.307	3.366	1,741,726	-0.01(-0.44%)
Nov 05, 2015	3.426	3.475	3.310	3.381	2,431,802	-0.05(-1.52%)
Nov 04, 2015	3.351	3.460	3.351	3.434	2,111,808	+0.09(+2.68%)
Nov 03, 2015	3.273	3.366	3.262	3.344	1,895,663	+0.08(+2.52%)

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.