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

PIMCO High Income Fund (NY: PHK )

4.829 +0.019 (+0.40%)
Streaming Delayed Price Updated: 12:37 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 29, 2024 4.816 4.855 4.806 4.855 622,459 +0.06(+1.23%)
Feb 28, 2024 4.806 4.806 4.777 4.796 228,543 +0.01(+0.20%)
Feb 27, 2024 4.786 4.796 4.777 4.786 287,803 +0.00(+0.00%)
Feb 26, 2024 4.786 4.816 4.767 4.786 432,879 +0.00(+0.00%)
Feb 23, 2024 4.806 4.826 4.786 4.786 390,987 -0.03(-0.61%)
Feb 22, 2024 4.826 4.826 4.806 4.816 242,338 +0.01(+0.20%)
Feb 21, 2024 4.786 4.816 4.767 4.806 311,957 +0.02(+0.41%)
Feb 20, 2024 4.806 4.807 4.767 4.786 470,444 -0.04(-0.81%)
Feb 16, 2024 4.845 4.845 4.816 4.826 374,897 +0.00(+0.00%)
Feb 15, 2024 4.806 4.826 4.786 4.826 366,830 +0.03(+0.61%)
Feb 14, 2024 4.786 4.816 4.757 4.796 454,341 +0.01(+0.20%)
Feb 13, 2024 4.806 4.821 4.777 4.786 406,298 -0.06(-1.21%)
Feb 12, 2024 4.875 4.875 4.826 4.845 344,495 -0.03(-0.60%)
Feb 09, 2024 4.865 4.875 4.835 4.875 367,964 +0.03(+0.57%)
Feb 08, 2024 4.876 4.876 4.837 4.847 465,638 -0.02(-0.40%)
Feb 07, 2024 4.857 4.867 4.828 4.867 608,430 +0.01(+0.20%)
Feb 06, 2024 4.828 4.857 4.818 4.857 496,555 +0.04(+0.81%)
Feb 05, 2024 4.818 4.847 4.779 4.818 757,528 +0.01(+0.20%)
Feb 02, 2024 4.789 4.818 4.769 4.808 449,075 +0.00(+0.00%)
Feb 01, 2024 4.808 4.808 4.789 4.808 426,163 +0.02(+0.41%)
Jan 31, 2024 4.789 4.799 4.765 4.789 416,547 +0.00(+0.00%)
Jan 30, 2024 4.760 4.789 4.750 4.789 486,958 +0.04(+0.92%)
Jan 29, 2024 4.740 4.755 4.711 4.745 526,453 +0.00(+0.10%)
Jan 26, 2024 4.740 4.757 4.711 4.740 295,239 -0.01(-0.20%)
Jan 25, 2024 4.721 4.750 4.711 4.750 316,350 +0.01(+0.20%)
Jan 24, 2024 4.740 4.760 4.721 4.740 356,527 +0.00(+0.00%)
Jan 23, 2024 4.692 4.750 4.677 4.740 1,340,006 +0.05(+1.04%)
Jan 22, 2024 4.682 4.706 4.672 4.692 576,269 +0.01(+0.21%)
Jan 19, 2024 4.672 4.682 4.604 4.682 1,542,425 +0.03(+0.63%)
Jan 18, 2024 4.701 4.701 4.614 4.653 602,000 -0.03(-0.62%)
Jan 17, 2024 4.721 4.731 4.638 4.682 604,493 -0.04(-0.82%)
Jan 16, 2024 4.721 4.765 4.701 4.721 588,516 -0.04(-0.82%)
Jan 12, 2024 4.760 4.779 4.731 4.760 377,749 -0.01(-0.20%)
Jan 11, 2024 4.779 4.789 4.740 4.769 378,463 -0.00(-0.04%)
Jan 10, 2024 4.791 4.791 4.762 4.771 476,068 -0.02(-0.40%)
Jan 09, 2024 4.781 4.820 4.767 4.791 610,996 -0.01(-0.20%)
Jan 08, 2024 4.800 4.810 4.781 4.800 565,614 +0.01(+0.20%)
Jan 05, 2024 4.771 4.800 4.771 4.791 568,165 +0.01(+0.20%)
Jan 04, 2024 4.791 4.810 4.752 4.781 558,742 -0.02(-0.40%)
Jan 03, 2024 4.810 4.848 4.791 4.800 619,589 -0.01(-0.20%)
Jan 02, 2024 4.800 4.829 4.781 4.810 638,882 +0.01(+0.20%)
Dec 29, 2023 4.800 4.810 4.762 4.800 1,068,261 +0.00(+0.00%)
Dec 28, 2023 4.791 4.808 4.771 4.800 476,012 +0.01(+0.20%)
Dec 27, 2023 4.723 4.791 4.714 4.791 664,760 +0.08(+1.63%)
Dec 26, 2023 4.714 4.762 4.714 4.714 444,554 -0.03(-0.61%)
Dec 22, 2023 4.694 4.747 4.685 4.743 700,528 +0.07(+1.44%)
Dec 21, 2023 4.675 4.694 4.656 4.675 408,728 +0.01(+0.21%)
Dec 20, 2023 4.714 4.733 4.646 4.666 428,834 -0.04(-0.82%)
Dec 19, 2023 4.675 4.714 4.670 4.704 504,608 +0.02(+0.41%)
Dec 18, 2023 4.704 4.728 4.667 4.685 520,699 -0.02(-0.41%)
Dec 15, 2023 4.675 4.723 4.646 4.704 591,506 +0.02(+0.41%)
Dec 14, 2023 4.637 4.685 4.613 4.685 779,430 +0.10(+2.10%)
Dec 13, 2023 4.492 4.593 4.492 4.589 546,875 +0.11(+2.36%)
Dec 12, 2023 4.531 4.531 4.473 4.483 536,500 -0.03(-0.64%)
Dec 11, 2023 4.560 4.569 4.473 4.512 770,415 -0.06(-1.26%)
Dec 08, 2023 4.550 4.589 4.531 4.569 554,728 +0.02(+0.38%)
Dec 07, 2023 4.571 4.600 4.543 4.552 610,909 +0.03(+0.63%)
Dec 06, 2023 4.647 4.676 4.504 4.524 491,462 -0.10(-2.26%)
Dec 05, 2023 4.619 4.628 4.590 4.628 553,669 +0.02(+0.41%)
Dec 04, 2023 4.562 4.609 4.552 4.609 857,544 +0.05(+1.04%)
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.