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

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.582 4.679 4.559 4.627 985,853 +0.07(+1.49%)
Dec 30, 2021 4.597 4.627 4.559 4.559 1,122,480 -0.04(-0.82%)
Dec 29, 2021 4.582 4.649 4.582 4.597 760,762 +0.00(+0.00%)
Dec 28, 2021 4.642 4.664 4.597 4.597 666,519 -0.04(-0.81%)
Dec 27, 2021 4.619 4.664 4.612 4.634 660,416 +0.02(+0.49%)
Dec 23, 2021 4.559 4.638 4.559 4.612 1,269,032 +0.05(+1.16%)
Dec 22, 2021 4.529 4.582 4.529 4.559 518,824 +0.05(+1.00%)
Dec 21, 2021 4.514 4.536 4.506 4.514 404,610 +0.02(+0.33%)
Dec 20, 2021 4.484 4.521 4.476 4.499 641,986 -0.06(-1.32%)
Dec 17, 2021 4.536 4.582 4.533 4.559 769,800 +0.02(+0.50%)
Dec 16, 2021 4.559 4.597 4.484 4.536 802,505 -0.05(-0.99%)
Dec 15, 2021 4.566 4.604 4.506 4.582 729,417 +0.03(+0.66%)
Dec 14, 2021 4.559 4.589 4.491 4.551 992,700 -0.01(-0.16%)
Dec 13, 2021 4.604 4.612 4.536 4.559 535,464 -0.07(-1.46%)
Dec 10, 2021 4.627 4.635 4.589 4.627 438,123 -0.00(-0.03%)
Dec 09, 2021 4.628 4.658 4.606 4.628 564,403 +0.02(+0.49%)
Dec 08, 2021 4.621 4.621 4.591 4.606 416,212 -0.01(-0.32%)
Dec 07, 2021 4.598 4.628 4.591 4.621 592,987 +0.03(+0.65%)
Dec 06, 2021 4.546 4.591 4.539 4.591 416,171 +0.04(+0.99%)
Dec 03, 2021 4.576 4.591 4.531 4.546 646,621 -0.01(-0.16%)
Dec 02, 2021 4.539 4.580 4.501 4.554 641,483 +0.02(+0.49%)
Dec 01, 2021 4.516 4.554 4.494 4.531 632,854 +0.05(+1.17%)
Nov 30, 2021 4.531 4.546 4.516 4.479 985,979 -0.07(-1.48%)
Nov 29, 2021 4.576 4.580 4.524 4.546 558,573 -0.01(-0.16%)
Nov 26, 2021 4.516 4.554 4.479 4.554 815,982 -0.01(-0.16%)
Nov 24, 2021 4.576 4.583 4.554 4.561 490,011 -0.01(-0.33%)
Nov 23, 2021 4.591 4.598 4.554 4.576 609,763 -0.03(-0.65%)
Nov 22, 2021 4.673 4.695 4.560 4.606 1,118,056 -0.06(-1.28%)
Nov 19, 2021 4.673 4.673 4.639 4.665 383,026 +0.00(+0.00%)
Nov 18, 2021 4.688 4.658 4.651 4.665 845,804 -0.03(-0.64%)
Nov 17, 2021 4.710 4.710 4.680 4.695 553,616 -0.01(-0.16%)
Nov 16, 2021 4.688 4.718 4.680 4.703 418,755 +0.01(+0.32%)
Nov 15, 2021 4.725 4.736 4.688 4.688 700,045 -0.03(-0.63%)
Nov 12, 2021 4.725 4.733 4.710 4.718 586,232 -0.01(-0.32%)
Nov 11, 2021 4.755 4.755 4.718 4.733 463,469 -0.01(-0.31%)
Nov 10, 2021 4.777 4.748 663,330 -0.02(-0.34%)
Nov 09, 2021 4.764 4.786 4.749 4.764 524,597 +0.00(+0.00%)
Nov 08, 2021 4.779 4.786 4.712 4.764 662,773 +0.00(+0.00%)
Nov 05, 2021 4.749 4.779 4.727 4.764 504,405 +0.02(+0.47%)
Nov 04, 2021 4.779 4.779 4.677 4.742 1,128,160 -0.03(-0.62%)
Nov 03, 2021 4.786 4.794 4.764 4.771 257,019 -0.01(-0.31%)
Nov 02, 2021 4.771 4.801 4.757 4.786 957,350 +0.03(+0.62%)
Nov 01, 2021 4.771 4.757 4.742 4.757 602,944 +0.00(+0.00%)
Oct 29, 2021 4.727 4.779 4.713 4.757 513,892 +0.04(+0.94%)
Oct 28, 2021 4.720 4.757 4.705 4.712 611,583 +0.01(+0.16%)
Oct 27, 2021 4.720 4.720 4.697 4.705 291,358 -0.01(-0.31%)
Oct 26, 2021 4.705 4.720 422,909 +0.02(+0.47%)
Oct 25, 2021 4.720 4.720 4.683 4.697 505,292 -0.01(-0.16%)
Oct 22, 2021 4.690 4.712 4.675 4.705 346,686 +0.04(+0.79%)
Oct 21, 2021 4.720 4.727 4.668 4.668 618,465 -0.04(-0.79%)
Oct 20, 2021 4.712 4.720 4.690 4.705 364,718 +0.00(+0.00%)
Oct 19, 2021 4.705 4.720 4.696 4.705 411,279 +0.01(+0.32%)
Oct 18, 2021 4.683 4.720 4.668 4.690 351,899 +0.01(+0.16%)
Oct 15, 2021 4.668 4.690 4.667 4.683 406,068 +0.03(+0.64%)
Oct 14, 2021 4.675 4.695 4.645 4.653 516,033 +0.00(+0.00%)
Oct 13, 2021 4.653 4.668 4.645 4.653 451,035 +0.00(+0.00%)
Oct 12, 2021 4.668 4.668 4.638 4.653 376,220 -0.01(-0.16%)
Oct 11, 2021 4.705 4.712 4.638 4.660 610,103 -0.04(-0.79%)
Oct 08, 2021 4.720 4.720 4.690 4.697 441,602 -0.02(-0.50%)
Oct 07, 2021 4.736 4.758 4.706 4.721 692,161 +0.02(+0.47%)
Oct 06, 2021 4.699 4.699 4.670 4.699 451,932 +0.00(+0.00%)
Oct 05, 2021 4.677 4.706 4.662 4.699 622,090 +0.04(+0.95%)
Oct 04, 2021 4.618 4.655 4.611 4.655 777,091 +0.07(+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.