Indicators

PIMCO High Income Fund (NY: PHK )

4.810 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.077	1.088	1.016	1.042	3,837,273	+0.01(+1.46%)
Mar 30, 2009	1.102	1.102	1.001	1.027	4,382,849	-0.08(-7.26%)
Mar 26, 2009	1.158	1.178	1.098	1.107	4,491,131	-0.05(-4.36%)
Mar 25, 2009	1.216	1.234	1.102	1.158	6,973,230	+0.01(+0.98%)
Mar 24, 2009	1.113	1.179	1.103	1.146	4,453,093	+0.04(+3.90%)
Mar 23, 2009	1.105	1.133	1.085	1.103	7,480,157	+0.08(+7.47%)
Mar 20, 2009	1.092	1.092	0.9388	1.027	4,620,486	-0.02(-1.97%)
Mar 19, 2009	1.025	1.087	0.9837	1.047	5,486,112	+0.06(+6.06%)
Mar 18, 2009	0.9426	1.057	0.8977	0.9875	5,660,279	+0.05(+5.18%)
Mar 17, 2009	0.8696	0.9426	0.8435	0.9388	4,302,340	+0.06(+7.26%)
Mar 16, 2009	0.8678	0.9332	0.8397	0.8753	4,097,373	+0.04(+4.23%)
Mar 13, 2009	0.9351	0.9875	0.8135	0.8397	0	-0.09(-9.66%)
Mar 12, 2009	0.7687	0.9332	0.7668	0.9295	7,471,078	+0.17(+22.11%)
Mar 11, 2009	0.7500	0.8416	0.6845	0.7612	7,045,200	-0.00(-0.25%)
Mar 10, 2009	0.6415	0.7948	0.6396	0.7630	7,164,658	+0.13(+20.14%)
Mar 09, 2009	0.7088	0.7088	0.6116	0.6351	6,496,101	-0.05(-7.47%)
Mar 06, 2009	0.7125	0.7238	0.6639	0.6864	0	-0.06(-8.06%)
Mar 05, 2009	0.8509	0.8509	0.7294	0.7466	5,091,107	-0.13(-15.07%)
Mar 04, 2009	0.7855	0.8977	0.7687	0.8790	4,930,981	+0.02(+2.17%)

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.