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

PIMCO High Income Fund (NY: PHK )

4.920 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 4.418 4.462 4.386 4.396 1,277,517 +0.01(+0.25%)
Dec 28, 2018 4.473 4.490 4.369 4.386 1,355,495 -0.06(-1.36%)
Dec 27, 2018 4.320 4.468 4.237 4.446 1,730,619 +0.10(+2.27%)
Dec 26, 2018 4.155 4.353 4.155 4.347 1,911,087 +0.20(+4.76%)
Dec 24, 2018 4.166 4.281 4.117 4.150 1,432,014 -0.08(-1.82%)
Dec 21, 2018 4.287 4.303 4.199 4.226 2,026,865 -0.07(-1.53%)
Dec 20, 2018 4.353 4.386 4.128 4.292 3,524,143 -0.11(-2.49%)
Dec 19, 2018 4.314 4.468 4.309 4.402 1,833,133 +0.09(+2.04%)
Dec 18, 2018 4.353 4.396 4.303 4.314 2,468,957 -0.03(-0.76%)
Dec 17, 2018 4.424 4.451 4.342 4.347 1,725,064 -0.08(-1.86%)
Dec 14, 2018 4.451 4.468 4.424 4.429 972,166 -0.06(-1.34%)
Dec 13, 2018 4.539 4.550 4.473 4.490 590,779 -0.05(-1.21%)
Dec 12, 2018 4.572 4.616 4.517 4.545 1,236,417 -0.02(-0.35%)
Dec 11, 2018 4.539 4.566 4.506 4.561 970,653 +0.04(+0.84%)
Dec 10, 2018 4.517 4.544 4.474 4.523 1,498,101 +0.01(+0.12%)
Dec 07, 2018 4.501 4.528 4.490 4.517 636,707 +0.02(+0.48%)
Dec 06, 2018 4.485 4.550 4.457 4.495 844,800 -0.03(-0.60%)
Dec 04, 2018 4.561 4.604 4.474 4.523 1,512,570 -0.02(-0.48%)
Dec 03, 2018 4.539 4.552 4.485 4.544 1,100,886 +0.09(+1.95%)
Nov 30, 2018 4.457 4.479 4.452 4.457 695,392 -0.01(-0.24%)
Nov 29, 2018 4.501 4.501 4.449 4.468 1,012,954 -0.01(-0.12%)
Nov 28, 2018 4.430 4.490 4.411 4.474 1,094,545 +0.05(+1.23%)
Nov 27, 2018 4.425 4.441 4.408 4.419 355,352 -0.01(-0.25%)
Nov 26, 2018 4.392 4.446 4.370 4.430 978,464 +0.08(+1.75%)
Nov 23, 2018 4.343 4.365 4.321 4.354 288,458 +0.00(+0.00%)
Nov 21, 2018 4.354 4.354 4.354 0 +0.02(+0.50%)
Nov 20, 2018 4.365 4.387 4.305 4.332 1,763,268 -0.08(-1.73%)
Nov 19, 2018 4.463 4.463 4.392 4.408 954,576 -0.07(-1.46%)
Nov 16, 2018 4.474 4.490 4.425 4.474 744,511 -0.01(-0.24%)
Nov 15, 2018 4.441 4.501 4.414 4.485 901,667 +0.03(+0.73%)
Nov 14, 2018 4.495 4.523 4.440 4.452 845,442 -0.02(-0.49%)
Nov 13, 2018 4.457 4.506 4.457 4.474 489,331 +0.02(+0.37%)
Nov 12, 2018 4.544 4.544 4.444 4.457 1,021,144 -0.08(-1.80%)
Nov 09, 2018 4.577 4.577 4.512 4.539 960,303 -0.03(-0.70%)
Nov 08, 2018 4.587 4.614 4.545 4.571 1,131,074 -0.01(-0.24%)
Nov 07, 2018 4.544 4.587 4.522 4.582 1,445,258 +0.06(+1.43%)
Nov 06, 2018 4.479 4.525 4.479 4.517 964,312 +0.04(+0.84%)
Nov 05, 2018 4.458 4.493 4.447 4.479 830,839 +0.04(+0.97%)
Nov 02, 2018 4.393 4.442 4.388 4.436 1,599,393 +0.06(+1.48%)
Nov 01, 2018 4.329 4.404 4.325 4.372 1,096,606 +0.04(+0.99%)
Oct 31, 2018 4.264 4.345 4.264 4.329 980,620 +0.09(+2.03%)
Oct 30, 2018 4.226 4.296 4.221 4.243 937,756 -0.02(-0.38%)
Oct 29, 2018 4.329 4.339 4.232 4.259 1,530,822 -0.05(-1.25%)
Oct 26, 2018 4.334 4.345 4.294 4.313 933,149 -0.06(-1.35%)
Oct 25, 2018 4.323 4.383 4.313 4.372 926,182 +0.07(+1.56%)
Oct 24, 2018 4.339 4.377 4.302 4.304 1,006,395 -0.03(-0.68%)
Oct 23, 2018 4.334 4.350 4.286 4.334 982,622 -0.01(-0.25%)
Oct 22, 2018 4.415 4.415 4.334 4.345 750,854 -0.03(-0.74%)
Oct 19, 2018 4.350 4.426 4.350 4.377 573,560 +0.03(+0.74%)
Oct 18, 2018 4.388 4.409 4.334 4.345 714,414 -0.06(-1.47%)
Oct 17, 2018 4.442 4.452 4.388 4.409 571,648 -0.02(-0.43%)
Oct 16, 2018 4.415 4.452 4.401 4.428 963,891 +0.03(+0.67%)
Oct 15, 2018 4.356 4.415 4.339 4.399 1,039,041 +0.06(+1.49%)
Oct 12, 2018 4.307 4.350 4.286 4.334 1,218,072 +0.09(+2.16%)
Oct 11, 2018 4.280 4.331 4.237 4.243 3,217,078 -0.07(-1.73%)
Oct 10, 2018 4.397 4.408 4.280 4.317 1,890,984 -0.08(-1.82%)
Oct 09, 2018 4.355 4.408 4.328 4.397 770,114 +0.05(+1.10%)
Oct 08, 2018 4.360 4.408 4.253 4.349 1,143,166 -0.03(-0.73%)
Oct 05, 2018 4.403 4.453 4.301 4.381 1,866,201 -0.05(-1.20%)
Oct 04, 2018 4.509 4.531 4.424 4.435 1,589,520 -0.11(-2.35%)
Oct 03, 2018 4.552 4.573 4.520 4.541 898,515 +0.01(+0.12%)
Oct 02, 2018 4.499 4.552 4.493 4.536 1,076,715 +0.06(+1.43%)
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.