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

PIMCO High Income Fund (NY: PHK )

4.813 +0.003 (+0.05%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 30, 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 (%)
Feb 28, 2023 4.351 4.360 4.326 4.351 399,867 +0.01(+0.20%)
Feb 27, 2023 4.343 4.369 4.317 4.343 401,528 +0.03(+0.60%)
Feb 24, 2023 4.317 4.334 4.295 4.317 335,990 -0.01(-0.20%)
Feb 23, 2023 4.326 4.343 4.316 4.326 244,021 +0.03(+0.60%)
Feb 22, 2023 4.300 4.334 4.282 4.300 1,472,299 -0.01(-0.20%)
Feb 21, 2023 4.394 4.412 4.300 4.308 573,827 -0.10(-2.34%)
Feb 17, 2023 4.438 4.443 4.403 4.412 423,669 -0.03(-0.78%)
Feb 16, 2023 4.506 4.515 4.446 4.446 459,586 -0.08(-1.71%)
Feb 15, 2023 4.541 4.567 4.486 4.524 462,385 -0.03(-0.57%)
Feb 14, 2023 4.541 4.575 4.498 4.550 460,697 -0.02(-0.38%)
Feb 13, 2023 4.575 4.593 4.558 4.567 366,447 +0.01(+0.19%)
Feb 10, 2023 4.524 4.584 4.511 4.558 454,066 -0.00(-0.04%)
Feb 09, 2023 4.603 4.611 4.560 4.560 504,645 -0.01(-0.19%)
Feb 08, 2023 4.568 4.620 4.551 4.568 431,297 +0.01(+0.19%)
Feb 07, 2023 4.534 4.568 4.509 4.560 652,766 +0.03(+0.57%)
Feb 06, 2023 4.509 4.543 4.492 4.534 620,232 +0.02(+0.38%)
Feb 03, 2023 4.483 4.517 4.466 4.517 552,872 +0.03(+0.57%)
Feb 02, 2023 4.457 4.492 4.415 4.492 837,258 +0.06(+1.35%)
Feb 01, 2023 4.423 4.440 4.406 4.432 581,683 +0.03(+0.58%)
Jan 31, 2023 4.423 4.423 4.398 4.406 432,956 -0.01(-0.19%)
Jan 30, 2023 4.398 4.432 4.355 4.415 560,834 -0.01(-0.19%)
Jan 27, 2023 4.389 4.423 4.389 4.423 599,113 +0.03(+0.58%)
Jan 26, 2023 4.415 4.415 4.385 4.398 481,369 +0.01(+0.19%)
Jan 25, 2023 4.363 4.389 4.346 4.389 543,819 +0.03(+0.59%)
Jan 24, 2023 4.304 4.398 4.270 4.363 632,915 +0.04(+0.99%)
Jan 23, 2023 4.304 4.338 4.299 4.321 429,676 +0.03(+0.60%)
Jan 20, 2023 4.270 4.312 4.252 4.295 1,280,725 +0.03(+0.80%)
Jan 19, 2023 4.244 4.261 4.235 4.261 366,769 +0.01(+0.20%)
Jan 18, 2023 4.252 4.261 4.218 4.252 720,168 +0.03(+0.61%)
Jan 17, 2023 4.235 4.244 4.210 4.227 1,039,352 +0.00(+0.00%)
Jan 13, 2023 4.201 4.235 4.184 4.227 620,535 +0.03(+0.81%)
Jan 12, 2023 4.159 4.193 4.150 4.193 481,678 +0.02(+0.57%)
Jan 11, 2023 4.169 4.194 4.143 4.169 747,968 +0.00(+0.00%)
Jan 10, 2023 4.118 4.177 4.118 4.169 548,759 +0.05(+1.23%)
Jan 09, 2023 4.127 4.135 4.093 4.118 551,749 +0.02(+0.41%)
Jan 06, 2023 4.093 4.110 4.076 4.101 499,301 +0.02(+0.41%)
Jan 05, 2023 4.101 4.118 4.067 4.084 466,863 -0.04(-1.02%)
Jan 04, 2023 4.084 4.131 4.080 4.127 605,889 +0.06(+1.56%)
Jan 03, 2023 4.008 4.076 4.003 4.063 508,084 +0.06(+1.59%)
Dec 30, 2022 4.000 4.017 3.957 4.000 483,526 +0.00(+0.00%)
Dec 29, 2022 3.983 4.017 3.974 4.000 476,749 +0.01(+0.21%)
Dec 28, 2022 4.025 4.042 3.949 3.991 586,494 -0.05(-1.26%)
Dec 27, 2022 4.050 4.084 3.993 4.042 610,680 -0.03(-0.62%)
Dec 23, 2022 4.042 4.076 4.039 4.067 355,828 +0.04(+1.05%)
Dec 22, 2022 4.042 4.067 4.008 4.025 386,156 -0.02(-0.52%)
Dec 21, 2022 4.084 4.084 4.033 4.046 414,530 -0.03(-0.73%)
Dec 20, 2022 4.050 4.076 4.017 4.076 427,444 +0.02(+0.52%)
Dec 19, 2022 4.076 4.093 4.008 4.055 672,589 -0.02(-0.52%)
Dec 16, 2022 4.076 4.080 4.042 4.076 448,902 -0.03(-0.62%)
Dec 15, 2022 4.050 4.101 4.042 4.101 585,321 +0.01(+0.21%)
Dec 14, 2022 4.059 4.116 4.059 4.093 532,758 +0.03(+0.62%)
Dec 13, 2022 4.143 4.143 4.067 4.067 480,296 +0.00(+0.00%)
Dec 12, 2022 4.017 4.077 4.017 4.067 587,902 +0.03(+0.84%)
Dec 09, 2022 4.059 4.093 4.033 4.033 595,298 -0.06(-1.49%)
Dec 08, 2022 4.136 4.145 4.094 4.094 406,169 -0.04(-1.01%)
Dec 07, 2022 4.153 4.170 4.136 4.136 357,775 -0.01(-0.20%)
Dec 06, 2022 4.153 4.161 4.128 4.145 319,219 -0.01(-0.20%)
Dec 05, 2022 4.161 4.186 4.119 4.153 400,403 -0.01(-0.20%)
Dec 02, 2022 4.094 4.170 4.086 4.161 655,112 +0.05(+1.33%)
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.