PIMCO High Income Fund (NY: PHK )

4.940 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.683 4.689 4.670 4.683 1,446,538 +0.01(+0.13%)
Dec 30, 2019 4.683 4.689 4.670 4.677 1,334,415 -0.01(-0.13%)
Dec 27, 2019 4.664 4.683 4.658 4.683 1,176,635 +0.01(+0.13%)
Dec 26, 2019 4.658 4.683 4.658 4.677 944,462 +0.02(+0.40%)
Dec 24, 2019 4.664 4.677 4.658 4.658 654,791 -0.01(-0.13%)
Dec 23, 2019 4.677 4.689 4.664 4.664 971,331 -0.01(-0.27%)
Dec 20, 2019 4.689 4.689 4.670 4.677 905,609 +0.01(+0.13%)
Dec 19, 2019 4.708 4.708 4.664 4.670 1,086,804 -0.03(-0.66%)
Dec 18, 2019 4.695 4.727 4.689 4.702 846,903 +0.01(+0.13%)
Dec 17, 2019 4.689 4.708 4.677 4.695 1,249,974 -0.00(-0.07%)
Dec 16, 2019 4.720 4.727 4.689 4.699 1,255,975 -0.02(-0.46%)
Dec 13, 2019 4.727 4.739 4.689 4.720 1,564,570 -0.01(-0.13%)
Dec 12, 2019 4.739 4.755 4.714 4.727 959,560 -0.02(-0.39%)
Dec 11, 2019 4.745 4.772 4.739 4.745 703,158 -0.01(-0.11%)
Dec 10, 2019 4.738 4.763 4.735 4.751 790,826 +0.01(+0.13%)
Dec 09, 2019 4.726 4.751 4.720 4.744 862,351 +0.02(+0.39%)
Dec 06, 2019 4.738 4.738 4.720 4.726 645,189 +0.01(+0.13%)
Dec 05, 2019 4.714 4.732 4.714 4.720 597,478 -0.01(-0.13%)
Dec 04, 2019 4.726 4.732 4.695 4.726 731,344 +0.02(+0.39%)
Dec 03, 2019 4.707 4.738 4.683 4.707 1,235,076 -0.01(-0.26%)
Dec 02, 2019 4.732 4.744 4.720 4.720 914,015 -0.01(-0.26%)
Nov 29, 2019 4.726 4.744 4.726 4.732 272,883 +0.01(+0.13%)
Nov 27, 2019 4.738 4.744 4.720 4.726 676,389 -0.01(-0.13%)
Nov 26, 2019 4.726 4.744 4.726 4.732 479,957 +0.00(+0.00%)
Nov 25, 2019 4.726 4.744 4.726 4.732 589,700 +0.01(+0.13%)
Nov 22, 2019 4.726 4.744 4.720 4.726 533,319 +0.00(+0.00%)
Nov 21, 2019 4.744 4.756 4.714 4.726 712,726 -0.01(-0.13%)
Nov 20, 2019 4.763 4.763 4.732 4.732 528,269 -0.02(-0.52%)
Nov 19, 2019 4.744 4.769 4.726 4.757 989,023 +0.03(+0.65%)
Nov 18, 2019 4.763 4.769 4.720 4.726 1,953,501 -0.05(-1.04%)
Nov 15, 2019 4.769 4.775 4.763 4.775 776,134 +0.01(+0.26%)
Nov 14, 2019 4.763 4.769 4.757 4.763 537,762 +0.01(+0.13%)
Nov 13, 2019 4.763 4.775 4.757 4.757 823,621 +0.00(+0.00%)
Nov 12, 2019 4.769 4.770 4.757 4.757 860,841 -0.01(-0.26%)
Nov 11, 2019 4.769 4.775 4.757 4.769 671,378 -0.01(-0.13%)
Nov 08, 2019 4.800 4.806 4.775 4.775 842,739 -0.02(-0.37%)
Nov 07, 2019 4.830 4.836 4.762 4.793 1,071,779 -0.04(-0.76%)
Nov 06, 2019 4.799 4.830 4.799 4.830 810,862 +0.02(+0.51%)
Nov 05, 2019 4.793 4.805 4.787 4.805 527,629 +0.01(+0.26%)
Nov 04, 2019 4.775 4.805 4.756 4.793 864,396 +0.04(+0.90%)
Nov 01, 2019 4.762 4.775 4.738 4.750 990,190 +0.00(+0.00%)
Oct 31, 2019 4.750 4.750 4.732 4.750 515,242 +0.00(+0.00%)
Oct 30, 2019 4.726 4.750 4.726 4.750 403,859 +0.02(+0.52%)
Oct 29, 2019 4.726 4.744 4.720 4.726 398,376 +0.00(+0.00%)
Oct 28, 2019 4.732 4.738 4.713 4.726 837,693 -0.01(-0.13%)
Oct 25, 2019 4.732 4.750 4.726 4.732 641,497 +0.00(+0.00%)
Oct 24, 2019 4.726 4.738 4.720 4.732 646,245 +0.01(+0.13%)
Oct 23, 2019 4.720 4.732 4.701 4.726 837,698 +0.01(+0.26%)
Oct 22, 2019 4.726 4.732 4.707 4.713 677,024 +0.00(+0.00%)
Oct 21, 2019 4.750 4.753 4.713 4.713 785,689 -0.02(-0.52%)
Oct 18, 2019 4.720 4.738 4.713 4.738 416,150 +0.02(+0.39%)
Oct 17, 2019 4.726 4.750 4.713 4.720 797,014 -0.01(-0.13%)
Oct 16, 2019 4.720 4.738 4.713 4.726 769,848 +0.01(+0.13%)
Oct 15, 2019 4.720 4.750 4.713 4.720 547,682 +0.01(+0.13%)
Oct 14, 2019 4.732 4.738 4.713 4.713 307,622 -0.02(-0.39%)
Oct 11, 2019 4.738 4.756 4.720 4.732 770,546 +0.00(+0.00%)
Oct 10, 2019 4.750 4.750 4.732 4.732 345,704 -0.01(-0.11%)
Oct 09, 2019 4.755 4.761 4.737 4.737 479,659 -0.02(-0.38%)
Oct 08, 2019 4.761 4.761 4.737 4.755 493,592 +0.01(+0.13%)
Oct 07, 2019 4.719 4.761 4.719 4.749 489,659 +0.01(+0.26%)
Oct 04, 2019 4.701 4.743 4.694 4.737 581,393 +0.05(+1.04%)
Oct 03, 2019 4.694 4.707 4.646 4.688 805,175 +0.00(+0.00%)
Oct 02, 2019 4.713 4.737 4.688 4.688 859,760 -0.02(-0.52%)
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.