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

PIMCO High Income Fund (NY: PHK )

4.785 +0.045 (+0.95%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 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 4.308 4.317 4.283 4.308 403,881 +0.01(+0.20%)
Feb 27, 2023 4.300 4.325 4.274 4.300 405,558 +0.03(+0.60%)
Feb 24, 2023 4.274 4.291 4.253 4.274 339,363 -0.01(-0.20%)
Feb 23, 2023 4.283 4.300 4.273 4.283 246,470 +0.03(+0.60%)
Feb 22, 2023 4.257 4.291 4.240 4.257 1,487,077 -0.01(-0.20%)
Feb 21, 2023 4.351 4.368 4.257 4.265 579,587 -0.10(-2.34%)
Feb 17, 2023 4.393 4.399 4.359 4.368 427,922 -0.03(-0.78%)
Feb 16, 2023 4.462 4.470 4.402 4.402 464,199 -0.08(-1.71%)
Feb 15, 2023 4.496 4.521 4.441 4.479 467,027 -0.03(-0.57%)
Feb 14, 2023 4.496 4.530 4.453 4.504 465,321 -0.02(-0.38%)
Feb 13, 2023 4.530 4.547 4.513 4.521 370,125 +0.01(+0.19%)
Feb 10, 2023 4.479 4.538 4.466 4.513 458,624 -0.00(-0.04%)
Feb 09, 2023 4.557 4.565 4.515 4.515 509,711 -0.01(-0.19%)
Feb 08, 2023 4.523 4.574 4.506 4.523 435,626 +0.01(+0.19%)
Feb 07, 2023 4.489 4.523 4.464 4.515 659,319 +0.03(+0.56%)
Feb 06, 2023 4.464 4.498 4.447 4.489 626,458 +0.02(+0.38%)
Feb 03, 2023 4.438 4.472 4.422 4.472 558,421 +0.03(+0.57%)
Feb 02, 2023 4.413 4.447 4.371 4.447 845,662 +0.06(+1.35%)
Feb 01, 2023 4.379 4.396 4.362 4.388 587,521 +0.03(+0.58%)
Jan 31, 2023 4.379 4.379 4.354 4.362 437,302 -0.01(-0.19%)
Jan 30, 2023 4.354 4.388 4.312 4.371 566,463 -0.01(-0.19%)
Jan 27, 2023 4.345 4.379 4.345 4.379 605,127 +0.03(+0.58%)
Jan 26, 2023 4.371 4.371 4.341 4.354 486,201 +0.01(+0.19%)
Jan 25, 2023 4.320 4.345 4.303 4.345 549,278 +0.03(+0.59%)
Jan 24, 2023 4.261 4.354 4.227 4.320 639,268 +0.04(+0.99%)
Jan 23, 2023 4.261 4.295 4.257 4.278 433,989 +0.03(+0.60%)
Jan 20, 2023 4.227 4.269 4.210 4.252 1,293,580 +0.03(+0.80%)
Jan 19, 2023 4.202 4.219 4.193 4.219 370,450 +0.01(+0.20%)
Jan 18, 2023 4.210 4.219 4.176 4.210 727,397 +0.03(+0.61%)
Jan 17, 2023 4.193 4.202 4.168 4.185 1,049,784 +0.00(+0.00%)
Jan 13, 2023 4.159 4.193 4.143 4.185 626,763 +0.03(+0.81%)
Jan 12, 2023 4.117 4.151 4.109 4.151 486,513 +0.02(+0.57%)
Jan 11, 2023 4.127 4.152 4.102 4.127 755,476 +0.00(+0.00%)
Jan 10, 2023 4.077 4.136 4.077 4.127 554,268 +0.05(+1.23%)
Jan 09, 2023 4.085 4.094 4.052 4.077 557,287 +0.02(+0.41%)
Jan 06, 2023 4.052 4.069 4.035 4.060 504,312 +0.02(+0.41%)
Jan 05, 2023 4.060 4.077 4.027 4.044 471,549 -0.04(-1.02%)
Jan 04, 2023 4.044 4.090 4.039 4.085 611,971 +0.06(+1.56%)
Jan 03, 2023 3.968 4.035 3.963 4.023 513,184 +0.06(+1.59%)
Dec 30, 2022 3.960 3.977 3.918 3.960 488,379 +0.00(+0.00%)
Dec 29, 2022 3.943 3.977 3.935 3.960 481,534 +0.01(+0.21%)
Dec 28, 2022 3.985 4.002 3.910 3.952 592,381 -0.05(-1.26%)
Dec 27, 2022 4.010 4.044 3.954 4.002 616,810 -0.03(-0.62%)
Dec 23, 2022 4.002 4.035 3.998 4.027 359,400 +0.04(+1.05%)
Dec 22, 2022 4.002 4.027 3.968 3.985 390,032 -0.02(-0.52%)
Dec 21, 2022 4.044 4.044 3.993 4.006 418,691 -0.03(-0.73%)
Dec 20, 2022 4.010 4.035 3.977 4.035 431,734 +0.02(+0.52%)
Dec 19, 2022 4.035 4.052 3.968 4.014 679,340 -0.02(-0.52%)
Dec 16, 2022 4.035 4.040 4.002 4.035 453,408 -0.03(-0.62%)
Dec 15, 2022 4.010 4.060 4.002 4.060 591,196 +0.01(+0.21%)
Dec 14, 2022 4.019 4.076 4.019 4.052 538,105 +0.03(+0.62%)
Dec 13, 2022 4.102 4.102 4.027 4.027 485,117 +0.00(+0.00%)
Dec 12, 2022 3.977 4.037 3.977 4.027 593,803 +0.03(+0.84%)
Dec 09, 2022 4.019 4.052 3.993 3.993 601,273 -0.06(-1.49%)
Dec 08, 2022 4.095 4.103 4.054 4.054 410,246 -0.04(-1.01%)
Dec 07, 2022 4.112 4.128 4.095 4.095 361,366 -0.01(-0.20%)
Dec 06, 2022 4.112 4.120 4.087 4.103 322,423 -0.01(-0.20%)
Dec 05, 2022 4.120 4.145 4.079 4.112 404,422 -0.01(-0.20%)
Dec 02, 2022 4.054 4.128 4.045 4.120 661,688 +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.