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 (%)
Dec 29, 2017		3.673	3.673	3.673	0	+0.01(+0.27%)
Dec 28, 2017	3.643	3.668	3.638	3.663	2,531,457	+0.00(+0.13%)
Dec 27, 2017	3.663	3.663	3.643	3.658	1,835,610	-0.00(-0.13%)
Dec 26, 2017	3.683	3.683	3.663	3.663	1,554,581	-0.02(-0.53%)
Dec 22, 2017	3.653	3.693	3.653	3.683	1,396,757	+0.02(+0.67%)
Dec 21, 2017	3.634	3.678	3.634	3.658	1,807,058	+0.00(+0.13%)
Dec 20, 2017	3.634	3.658	3.629	3.653	1,385,015	+0.02(+0.54%)
Dec 19, 2017	3.629	3.648	3.629	3.634	1,238,319	-0.01(-0.27%)
Dec 18, 2017	3.638	3.653	3.634	3.643	1,689,859	+0.00(+0.14%)
Dec 15, 2017	3.653	3.673	3.636	3.638	983,950	-0.03(-0.94%)
Dec 14, 2017	3.648	3.673	3.645	3.673	1,339,180	+0.02(+0.67%)
Dec 13, 2017	3.629	3.663	3.619	3.648	1,656,204	+0.02(+0.54%)
Dec 12, 2017	3.634	3.656	3.629	3.629	2,130,032	-0.04(-1.21%)
Dec 11, 2017	3.673	3.688	3.614	3.673	1,786,343	+0.02(+0.54%)
Dec 08, 2017	3.668	3.673	3.638	3.653	1,625,870	+0.01(+0.28%)
Dec 07, 2017	3.638	3.653	3.633	3.643	1,137,799	+0.01(+0.27%)
Dec 06, 2017	3.614	3.653	3.614	3.633	1,136,497	+0.01(+0.27%)
Dec 05, 2017	3.609	3.643	3.609	3.624	1,309,249	+0.00(+0.00%)
Dec 04, 2017	3.638	3.655	3.609	3.624	1,933,787	-0.01(-0.27%)

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.