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

PIMCO High Income Fund (NY: PHK )

4.830 +0.040 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 29, 2023 4.753 4.762 4.714 4.753 1,078,984 +0.00(+0.00%)
Dec 28, 2023 4.743 4.761 4.724 4.753 480,790 +0.01(+0.20%)
Dec 27, 2023 4.676 4.743 4.667 4.743 671,433 +0.08(+1.63%)
Dec 26, 2023 4.667 4.714 4.667 4.667 449,017 -0.03(-0.61%)
Dec 22, 2023 4.648 4.700 4.638 4.695 707,560 +0.07(+1.44%)
Dec 21, 2023 4.629 4.648 4.610 4.629 412,831 +0.01(+0.21%)
Dec 20, 2023 4.667 4.686 4.600 4.619 433,138 -0.04(-0.82%)
Dec 19, 2023 4.629 4.667 4.624 4.657 509,674 +0.02(+0.41%)
Dec 18, 2023 4.657 4.681 4.620 4.638 525,926 -0.02(-0.41%)
Dec 15, 2023 4.629 4.676 4.600 4.657 597,444 +0.02(+0.41%)
Dec 14, 2023 4.591 4.638 4.567 4.638 787,254 +0.10(+2.10%)
Dec 13, 2023 4.448 4.548 4.448 4.543 552,365 +0.10(+2.36%)
Dec 12, 2023 4.486 4.486 4.429 4.438 541,885 -0.03(-0.64%)
Dec 11, 2023 4.514 4.524 4.429 4.467 778,148 -0.06(-1.26%)
Dec 08, 2023 4.505 4.543 4.486 4.524 560,296 +0.02(+0.38%)
Dec 07, 2023 4.526 4.554 4.497 4.507 617,041 +0.03(+0.63%)
Dec 06, 2023 4.601 4.629 4.460 4.479 496,395 -0.10(-2.26%)
Dec 05, 2023 4.573 4.582 4.545 4.582 559,227 +0.02(+0.41%)
Dec 04, 2023 4.516 4.563 4.507 4.563 866,151 +0.05(+1.04%)
Dec 01, 2023 4.413 4.545 4.403 4.516 817,933 +0.11(+2.57%)
Nov 30, 2023 4.384 4.408 4.337 4.403 646,721 +0.05(+1.08%)
Nov 29, 2023 4.365 4.375 4.347 4.356 439,166 +0.00(+0.00%)
Nov 28, 2023 4.309 4.365 4.309 4.356 328,415 +0.05(+1.09%)
Nov 27, 2023 4.318 4.347 4.290 4.309 277,205 -0.01(-0.22%)
Nov 24, 2023 4.299 4.347 4.299 4.318 353,813 -0.01(-0.22%)
Nov 22, 2023 4.281 4.328 4.281 4.328 278,770 +0.05(+1.10%)
Nov 21, 2023 4.328 4.342 4.243 4.281 603,792 -0.04(-0.87%)
Nov 20, 2023 4.328 4.337 4.309 4.318 308,054 -0.01(-0.22%)
Nov 17, 2023 4.347 4.365 4.290 4.328 627,789 +0.00(+0.00%)
Nov 16, 2023 4.224 4.328 4.224 4.328 343,821 +0.10(+2.46%)
Nov 15, 2023 4.205 4.238 4.186 4.224 444,486 +0.03(+0.67%)
Nov 14, 2023 4.177 4.224 4.168 4.196 494,139 +0.09(+2.30%)
Nov 13, 2023 4.186 4.195 4.054 4.101 646,559 -0.06(-1.36%)
Nov 10, 2023 4.224 4.271 4.130 4.158 567,653 -0.04(-0.94%)
Nov 09, 2023 4.263 4.282 4.198 4.198 667,330 -0.06(-1.32%)
Nov 08, 2023 4.254 4.291 4.244 4.254 295,653 +0.00(+0.00%)
Nov 07, 2023 4.282 4.291 4.254 4.254 444,396 -0.02(-0.44%)
Nov 06, 2023 4.319 4.319 4.226 4.272 590,080 -0.02(-0.43%)
Nov 03, 2023 4.235 4.291 4.216 4.291 1,021,697 +0.07(+1.77%)
Nov 02, 2023 4.170 4.226 4.160 4.216 1,014,104 +0.07(+1.57%)
Nov 01, 2023 4.030 4.151 4.020 4.151 811,117 +0.14(+3.49%)
Oct 31, 2023 3.964 4.011 3.927 4.011 552,926 +0.06(+1.42%)
Oct 30, 2023 3.936 3.964 3.936 3.955 511,592 +0.02(+0.47%)
Oct 27, 2023 3.899 3.955 3.899 3.936 409,575 +0.03(+0.72%)
Oct 26, 2023 3.880 3.926 3.871 3.908 490,078 +0.02(+0.48%)
Oct 25, 2023 3.908 3.918 3.871 3.890 476,459 -0.04(-0.95%)
Oct 24, 2023 3.880 3.936 3.871 3.927 460,062 +0.04(+0.96%)
Oct 23, 2023 3.880 3.927 3.862 3.890 712,925 -0.03(-0.71%)
Oct 20, 2023 3.890 3.918 3.871 3.918 715,704 +0.04(+0.96%)
Oct 19, 2023 3.918 3.950 3.862 3.880 1,465,923 -0.04(-0.95%)
Oct 18, 2023 3.908 3.918 3.852 3.918 934,069 +0.02(+0.48%)
Oct 17, 2023 3.946 3.955 3.871 3.899 1,781,084 -0.02(-0.48%)
Oct 16, 2023 3.983 3.992 3.918 3.918 396,725 -0.07(-1.64%)
Oct 13, 2023 4.030 4.030 3.955 3.983 447,581 -0.02(-0.47%)
Oct 12, 2023 4.030 4.059 4.002 4.002 410,140 -0.05(-1.15%)
Oct 11, 2023 4.067 4.086 4.020 4.048 471,472 +0.02(+0.42%)
Oct 10, 2023 3.995 4.087 3.995 4.032 583,984 +0.04(+0.92%)
Oct 09, 2023 3.967 4.004 3.958 3.995 420,981 +0.05(+1.17%)
Oct 06, 2023 3.875 3.985 3.875 3.949 815,086 +0.02(+0.47%)
Oct 05, 2023 3.967 3.995 3.893 3.930 832,935 -0.06(-1.62%)
Oct 04, 2023 3.967 3.995 3.939 3.995 1,022,904 +0.06(+1.41%)
Oct 03, 2023 4.032 4.078 3.921 3.939 1,610,424 -0.09(-2.29%)
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.