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 (%)
Feb 28, 2019 5.049 5.083 5.049 5.049 654,869 +0.00(+0.00%)
Feb 27, 2019 5.049 5.083 5.032 5.049 857,740 +0.01(+0.11%)
Feb 26, 2019 5.055 5.082 5.043 5.043 802,906 -0.01(-0.23%)
Feb 25, 2019 5.055 5.077 5.049 5.055 807,173 +0.01(+0.23%)
Feb 22, 2019 5.032 5.049 5.020 5.043 453,293 +0.02(+0.45%)
Feb 21, 2019 5.020 5.037 4.992 5.020 738,672 +0.00(+0.00%)
Feb 20, 2019 5.003 5.037 5.003 5.020 683,052 +0.01(+0.23%)
Feb 19, 2019 5.003 5.020 4.969 5.009 515,121 +0.01(+0.11%)
Feb 15, 2019 4.980 5.009 4.969 5.003 575,995 +0.03(+0.69%)
Feb 14, 2019 4.952 4.969 4.940 4.969 601,476 +0.01(+0.23%)
Feb 13, 2019 4.946 4.969 4.933 4.958 884,513 +0.03(+0.70%)
Feb 12, 2019 4.895 4.952 4.895 4.923 848,619 +0.03(+0.58%)
Feb 11, 2019 4.940 4.940 4.883 4.895 767,316 -0.02(-0.46%)
Feb 08, 2019 4.906 4.935 4.878 4.918 824,027 +0.01(+0.12%)
Feb 07, 2019 4.934 4.934 4.861 4.912 1,204,622 -0.02(-0.46%)
Feb 06, 2019 4.895 4.940 4.889 4.934 1,103,336 +0.05(+0.92%)
Feb 05, 2019 4.889 4.934 4.878 4.889 1,377,854 +0.01(+0.23%)
Feb 04, 2019 4.866 4.895 4.855 4.878 1,865,589 +0.08(+1.65%)
Feb 01, 2019 4.844 4.878 4.790 4.798 1,755,152 -0.04(-0.82%)
Jan 31, 2019 4.827 4.844 4.811 4.838 707,092 +0.02(+0.35%)
Jan 30, 2019 4.793 4.838 4.787 4.821 755,904 +0.03(+0.71%)
Jan 29, 2019 4.804 4.811 4.787 4.787 546,597 -0.01(-0.24%)
Jan 28, 2019 4.776 4.798 4.753 4.798 647,377 +0.01(+0.12%)
Jan 25, 2019 4.804 4.827 4.765 4.793 1,107,409 +0.01(+0.24%)
Jan 24, 2019 4.770 4.793 4.748 4.782 530,804 +0.02(+0.47%)
Jan 23, 2019 4.742 4.765 4.725 4.759 736,838 +0.03(+0.60%)
Jan 22, 2019 4.714 4.736 4.702 4.731 758,174 +0.02(+0.36%)
Jan 18, 2019 4.753 4.798 4.697 4.714 1,546,020 -0.02(-0.36%)
Jan 17, 2019 4.697 4.753 4.668 4.731 703,748 +0.05(+0.97%)
Jan 16, 2019 4.668 4.691 4.646 4.685 651,434 +0.02(+0.36%)
Jan 15, 2019 4.668 4.691 4.649 4.668 744,757 -0.01(-0.12%)
Jan 14, 2019 4.668 4.691 4.652 4.674 480,720 -0.01(-0.24%)
Jan 11, 2019 4.663 4.702 4.646 4.685 920,924 -0.01(-0.11%)
Jan 10, 2019 4.657 4.702 4.657 4.691 1,251,434 -0.01(-0.24%)
Jan 09, 2019 4.730 4.730 4.646 4.702 989,889 +0.02(+0.48%)
Jan 08, 2019 4.702 4.735 4.674 4.680 1,277,610 +0.01(+0.24%)
Jan 07, 2019 4.624 4.696 4.618 4.668 1,541,054 +0.07(+1.46%)
Jan 04, 2019 4.568 4.624 4.562 4.601 1,228,047 +0.06(+1.23%)
Jan 03, 2019 4.489 4.556 4.484 4.545 1,548,913 +0.07(+1.50%)
Jan 02, 2019 4.456 4.534 4.405 4.478 1,057,487 -0.01(-0.12%)
Dec 31, 2018 4.506 4.551 4.472 4.484 1,252,701 +0.01(+0.25%)
Dec 28, 2018 4.562 4.579 4.456 4.472 1,329,163 -0.06(-1.36%)
Dec 27, 2018 4.405 4.556 4.321 4.534 1,697,000 +0.10(+2.27%)
Dec 26, 2018 4.237 4.439 4.237 4.433 1,873,963 +0.20(+4.76%)
Dec 24, 2018 4.249 4.366 4.198 4.232 1,404,197 -0.08(-1.82%)
Dec 21, 2018 4.372 4.388 4.282 4.310 1,987,492 -0.07(-1.53%)
Dec 20, 2018 4.439 4.472 4.209 4.377 3,455,684 -0.11(-2.49%)
Dec 19, 2018 4.400 4.556 4.394 4.489 1,797,524 +0.09(+2.04%)
Dec 18, 2018 4.439 4.484 4.388 4.400 2,420,996 -0.03(-0.76%)
Dec 17, 2018 4.512 4.540 4.428 4.433 1,691,553 -0.08(-1.86%)
Dec 14, 2018 4.540 4.556 4.512 4.517 953,282 -0.06(-1.34%)
Dec 13, 2018 4.629 4.640 4.562 4.579 579,302 -0.06(-1.21%)
Dec 12, 2018 4.663 4.707 4.607 4.635 1,212,399 -0.02(-0.35%)
Dec 11, 2018 4.629 4.657 4.596 4.651 951,764 +0.04(+0.84%)
Dec 10, 2018 4.607 4.635 4.562 4.612 1,468,947 +0.01(+0.12%)
Dec 07, 2018 4.590 4.618 4.579 4.607 624,316 +0.02(+0.48%)
Dec 06, 2018 4.574 4.640 4.546 4.585 828,360 -0.03(-0.60%)
Dec 04, 2018 4.651 4.695 4.562 4.612 1,483,134 -0.02(-0.48%)
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.