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 30, 2016 3.979 3.979 3.979 0 +0.01(+0.33%)
Dec 29, 2016 3.966 3.971 3.953 3.966 875,228 +0.02(+0.55%)
Dec 28, 2016 3.975 3.979 3.945 3.945 688,288 -0.03(-0.87%)
Dec 27, 2016 3.975 3.988 3.966 3.979 716,824 +0.00(+0.11%)
Dec 23, 2016 3.975 3.975 3.975 0 -0.00(-0.11%)
Dec 22, 2016 3.958 3.984 3.949 3.979 919,046 +0.03(+0.88%)
Dec 21, 2016 3.971 3.971 3.933 3.945 852,788 -0.02(-0.55%)
Dec 20, 2016 3.945 3.975 3.945 3.966 916,993 +0.02(+0.55%)
Dec 19, 2016 3.932 3.975 3.914 3.945 987,456 +0.02(+0.44%)
Dec 16, 2016 4.005 4.005 3.867 3.927 1,856,011 -0.07(-1.84%)
Dec 15, 2016 3.932 4.010 3.914 4.001 996,616 +0.06(+1.54%)
Dec 14, 2016 4.018 4.031 3.932 3.940 1,265,954 -0.06(-1.52%)
Dec 13, 2016 3.971 4.018 3.971 4.001 675,017 +0.03(+0.77%)
Dec 12, 2016 3.992 4.018 3.951 3.971 1,132,703 -0.05(-1.19%)
Dec 09, 2016 3.979 4.036 3.953 4.018 1,289,392 +0.03(+0.76%)
Dec 08, 2016 4.040 4.070 3.958 3.988 1,367,233 -0.04(-0.94%)
Dec 07, 2016 4.094 4.094 4.021 4.026 1,922,262 -0.07(-1.68%)
Dec 06, 2016 3.949 4.137 3.940 4.094 2,744,538 +0.15(+3.92%)
Dec 05, 2016 3.901 3.945 3.893 3.940 1,580,587 +0.06(+1.44%)
Dec 02, 2016 3.820 3.901 3.812 3.884 1,542,662 +0.04(+1.12%)
Dec 01, 2016 3.863 3.876 3.798 3.841 1,194,213 -0.00(-0.11%)
Nov 30, 2016 3.820 3.876 3.798 3.846 1,293,470 +0.00(+0.11%)
Nov 29, 2016 3.828 3.876 3.811 3.841 688,845 +0.00(+0.00%)
Nov 28, 2016 3.888 3.906 3.841 3.841 869,027 -0.04(-1.00%)
Nov 25, 2016 3.846 3.893 3.841 3.880 757,290 +0.04(+1.12%)
Nov 23, 2016 3.837 3.837 3.837 0 +0.03(+0.68%)
Nov 22, 2016 3.798 3.837 3.785 3.811 1,851,631 +0.04(+1.14%)
Nov 21, 2016 3.738 3.792 3.737 3.768 1,340,736 +0.04(+1.15%)
Nov 18, 2016 3.704 3.760 3.704 3.725 1,125,469 +0.02(+0.46%)
Nov 17, 2016 3.764 3.837 3.700 3.708 1,456,818 -0.07(-1.82%)
Nov 16, 2016 3.682 3.794 3.661 3.777 1,378,209 +0.09(+2.56%)
Nov 15, 2016 3.640 3.755 3.627 3.682 1,999,264 +0.03(+0.94%)
Nov 14, 2016 3.721 3.743 3.622 3.648 2,042,888 -0.10(-2.75%)
Nov 11, 2016 3.682 3.773 3.670 3.751 1,195,261 +0.04(+1.16%)
Nov 10, 2016 3.777 3.777 3.691 3.708 1,812,413 -0.09(-2.37%)
Nov 09, 2016 3.657 3.828 3.640 3.798 2,039,239 -0.00(-0.08%)
Nov 08, 2016 3.776 3.823 3.746 3.801 1,695,900 +0.03(+0.90%)
Nov 07, 2016 3.691 3.780 3.683 3.767 2,005,596 +0.12(+3.38%)
Nov 04, 2016 3.640 3.683 3.619 3.644 1,448,072 -0.00(-0.12%)
Nov 03, 2016 3.789 3.789 3.606 3.649 2,120,751 -0.14(-3.59%)
Nov 02, 2016 3.801 3.861 3.746 3.784 2,768,844 +0.05(+1.36%)
Nov 01, 2016 3.564 3.768 3.530 3.733 3,074,057 +0.17(+4.64%)
Oct 31, 2016 3.746 3.755 3.504 3.568 5,187,891 -0.18(-4.76%)
Oct 28, 2016 3.920 3.937 3.657 3.746 5,359,592 -0.17(-4.44%)
Oct 27, 2016 4.111 4.115 3.856 3.920 2,822,998 -0.18(-4.35%)
Oct 26, 2016 4.086 4.109 4.073 4.098 858,032 -0.00(-0.10%)
Oct 25, 2016 4.111 4.124 4.090 4.103 670,661 -0.02(-0.51%)
Oct 24, 2016 4.141 4.148 4.090 4.124 1,099,008 -0.01(-0.31%)
Oct 21, 2016 4.124 4.158 4.124 4.136 721,861 +0.02(+0.52%)
Oct 20, 2016 4.107 4.145 4.086 4.115 1,030,726 +0.03(+0.73%)
Oct 19, 2016 4.111 4.132 4.086 4.086 770,040 -0.01(-0.31%)
Oct 18, 2016 4.090 4.115 4.064 4.098 735,280 +0.03(+0.84%)
Oct 17, 2016 4.064 4.086 4.039 4.064 1,116,790 -0.03(-0.62%)
Oct 14, 2016 4.145 4.153 4.083 4.090 1,036,065 -0.04(-1.03%)
Oct 13, 2016 4.077 4.145 4.060 4.132 1,328,059 +0.03(+0.83%)
Oct 12, 2016 4.124 4.124 4.081 4.098 1,885,850 -0.05(-1.23%)
Oct 11, 2016 4.162 4.162 4.130 4.149 1,070,754 -0.02(-0.38%)
Oct 10, 2016 4.182 4.183 4.161 4.165 1,036,341 -0.01(-0.20%)
Oct 07, 2016 4.165 4.184 4.146 4.173 827,400 +0.02(+0.40%)
Oct 06, 2016 4.148 4.173 4.123 4.157 1,214,525 +0.00(+0.10%)
Oct 05, 2016 4.157 4.161 4.137 4.152 989,577 +0.00(+0.10%)
Oct 04, 2016 4.115 4.165 4.102 4.148 2,159,417 -0.03(-0.81%)
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.