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

PIMCO High Income Fund (NY: PHK )

4.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2021 4.490 4.586 4.468 4.534 1,005,950 +0.07(+1.49%)
Dec 30, 2021 4.505 4.534 4.468 4.468 1,145,362 -0.04(-0.82%)
Dec 29, 2021 4.490 4.556 4.490 4.505 776,271 +0.00(+0.00%)
Dec 28, 2021 4.549 4.571 4.505 4.505 680,106 -0.04(-0.81%)
Dec 27, 2021 4.527 4.571 4.519 4.542 673,879 +0.02(+0.49%)
Dec 23, 2021 4.468 4.545 4.468 4.519 1,294,901 +0.05(+1.16%)
Dec 22, 2021 4.438 4.490 4.438 4.468 529,401 +0.04(+1.00%)
Dec 21, 2021 4.424 4.446 4.416 4.424 412,858 +0.01(+0.33%)
Dec 20, 2021 4.394 4.431 4.387 4.409 655,073 -0.06(-1.32%)
Dec 17, 2021 4.446 4.490 4.442 4.468 785,492 +0.02(+0.50%)
Dec 16, 2021 4.468 4.505 4.394 4.446 818,864 -0.04(-0.99%)
Dec 15, 2021 4.475 4.512 4.416 4.490 744,287 +0.03(+0.66%)
Dec 14, 2021 4.468 4.497 4.402 4.461 1,012,937 -0.01(-0.16%)
Dec 13, 2021 4.512 4.519 4.446 4.468 546,379 -0.07(-1.46%)
Dec 10, 2021 4.534 4.542 4.497 4.534 447,054 -0.00(-0.03%)
Dec 09, 2021 4.536 4.565 4.514 4.536 575,909 +0.02(+0.49%)
Dec 08, 2021 4.528 4.528 4.499 4.514 424,696 -0.01(-0.32%)
Dec 07, 2021 4.506 4.536 4.499 4.528 605,075 +0.03(+0.65%)
Dec 06, 2021 4.455 4.499 4.448 4.499 424,655 +0.04(+0.99%)
Dec 03, 2021 4.484 4.499 4.441 4.455 659,803 -0.01(-0.16%)
Dec 02, 2021 4.448 4.488 4.411 4.463 654,560 +0.02(+0.49%)
Dec 01, 2021 4.426 4.463 4.404 4.441 645,755 +0.05(+1.17%)
Nov 30, 2021 4.441 4.455 4.426 4.389 1,006,078 -0.07(-1.48%)
Nov 29, 2021 4.484 4.489 4.433 4.455 569,960 -0.01(-0.16%)
Nov 26, 2021 4.426 4.463 4.389 4.463 832,617 -0.01(-0.16%)
Nov 24, 2021 4.484 4.492 4.463 4.470 500,000 -0.01(-0.33%)
Nov 23, 2021 4.499 4.506 4.463 4.484 622,193 -0.03(-0.65%)
Nov 22, 2021 4.580 4.601 4.469 4.514 1,140,848 -0.06(-1.28%)
Nov 19, 2021 4.580 4.580 4.547 4.572 390,835 +0.00(+0.00%)
Nov 18, 2021 4.594 4.565 4.558 4.572 863,046 -0.03(-0.64%)
Nov 17, 2021 4.616 4.616 4.587 4.602 564,902 -0.01(-0.16%)
Nov 16, 2021 4.594 4.623 4.587 4.609 427,292 +0.01(+0.32%)
Nov 15, 2021 4.631 4.642 4.594 4.594 714,316 -0.03(-0.63%)
Nov 12, 2021 4.631 4.638 4.616 4.623 598,183 -0.01(-0.32%)
Nov 11, 2021 4.660 4.660 4.623 4.638 472,917 -0.01(-0.31%)
Nov 10, 2021 4.682 4.653 676,852 -0.02(-0.34%)
Nov 09, 2021 4.669 4.691 4.654 4.669 535,291 +0.00(+0.00%)
Nov 08, 2021 4.683 4.691 4.618 4.669 676,284 +0.00(+0.00%)
Nov 05, 2021 4.654 4.683 4.633 4.669 514,688 +0.02(+0.47%)
Nov 04, 2021 4.683 4.683 4.584 4.647 1,151,158 -0.03(-0.62%)
Nov 03, 2021 4.691 4.698 4.669 4.676 262,259 -0.01(-0.31%)
Nov 02, 2021 4.676 4.705 4.662 4.691 976,866 +0.03(+0.62%)
Nov 01, 2021 4.676 4.662 4.647 4.662 615,235 +0.00(+0.00%)
Oct 29, 2021 4.633 4.683 4.619 4.662 524,368 +0.04(+0.94%)
Oct 28, 2021 4.625 4.662 4.611 4.618 624,051 +0.01(+0.16%)
Oct 27, 2021 4.625 4.625 4.604 4.611 297,298 -0.01(-0.31%)
Oct 26, 2021 4.611 4.625 431,530 +0.02(+0.47%)
Oct 25, 2021 4.625 4.625 4.589 4.604 515,593 -0.01(-0.16%)
Oct 22, 2021 4.596 4.618 4.582 4.611 353,754 +0.04(+0.79%)
Oct 21, 2021 4.625 4.633 4.574 4.574 631,073 -0.04(-0.79%)
Oct 20, 2021 4.618 4.625 4.596 4.611 372,153 +0.00(+0.00%)
Oct 19, 2021 4.611 4.625 4.602 4.611 419,663 +0.01(+0.32%)
Oct 18, 2021 4.589 4.625 4.574 4.596 359,073 +0.01(+0.16%)
Oct 15, 2021 4.574 4.596 4.574 4.589 414,346 +0.03(+0.64%)
Oct 14, 2021 4.582 4.601 4.553 4.560 526,552 +0.00(+0.00%)
Oct 13, 2021 4.560 4.574 4.553 4.560 460,230 +0.00(+0.00%)
Oct 12, 2021 4.574 4.574 4.545 4.560 383,890 -0.01(-0.16%)
Oct 11, 2021 4.611 4.618 4.545 4.567 622,540 -0.04(-0.79%)
Oct 08, 2021 4.625 4.625 4.596 4.604 450,605 -0.02(-0.50%)
Oct 07, 2021 4.641 4.663 4.612 4.627 706,270 +0.02(+0.47%)
Oct 06, 2021 4.605 4.605 4.576 4.605 461,145 +0.00(+0.00%)
Oct 05, 2021 4.583 4.612 4.569 4.605 634,771 +0.04(+0.95%)
Oct 04, 2021 4.526 4.562 4.519 4.562 792,932 +0.06(+1.44%)
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.