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

PIMCO High Income Fund (NY: PHK )

4.800 +0.040 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 31, 2023 4.125 4.143 4.108 4.108 415,115 -0.02(-0.42%)
Mar 30, 2023 4.108 4.125 4.100 4.125 419,975 +0.04(+0.95%)
Mar 29, 2023 4.065 4.091 4.048 4.087 262,906 +0.03(+0.74%)
Mar 28, 2023 4.065 4.074 4.048 4.056 303,218 -0.02(-0.42%)
Mar 27, 2023 4.108 4.108 4.065 4.074 325,283 +0.02(+0.42%)
Mar 24, 2023 4.091 4.108 4.056 4.056 433,334 -0.04(-1.05%)
Mar 23, 2023 4.108 4.160 4.074 4.100 535,258 +0.02(+0.42%)
Mar 22, 2023 4.100 4.114 4.056 4.082 1,542,315 -0.01(-0.21%)
Mar 21, 2023 4.065 4.108 4.056 4.091 361,881 +0.03(+0.64%)
Mar 20, 2023 4.091 4.130 4.056 4.065 341,442 -0.03(-0.63%)
Mar 17, 2023 4.168 4.203 4.065 4.091 364,767 -0.08(-1.86%)
Mar 16, 2023 4.117 4.194 4.048 4.168 561,317 +0.03(+0.83%)
Mar 15, 2023 4.177 4.216 4.065 4.134 683,964 -0.12(-2.83%)
Mar 14, 2023 4.125 4.255 4.108 4.255 584,688 +0.16(+4.00%)
Mar 13, 2023 4.160 4.190 4.074 4.091 1,109,541 -0.14(-3.26%)
Mar 10, 2023 4.306 4.329 4.220 4.229 919,045 -0.09(-2.03%)
Mar 09, 2023 4.368 4.368 4.317 4.317 456,981 -0.05(-1.17%)
Mar 08, 2023 4.393 4.410 4.368 4.368 284,406 -0.03(-0.78%)
Mar 07, 2023 4.427 4.432 4.385 4.402 265,967 -0.01(-0.19%)
Mar 06, 2023 4.376 4.410 4.351 4.410 474,015 +0.05(+1.17%)
Mar 03, 2023 4.368 4.376 4.359 4.359 266,373 +0.01(+0.20%)
Mar 02, 2023 4.334 4.368 4.325 4.351 450,856 +0.01(+0.20%)
Mar 01, 2023 4.317 4.351 4.309 4.342 425,232 +0.03(+0.79%)
Feb 28, 2023 4.308 4.317 4.282 4.308 403,889 +0.01(+0.20%)
Feb 27, 2023 4.299 4.325 4.274 4.299 405,567 +0.03(+0.60%)
Feb 24, 2023 4.274 4.291 4.253 4.274 339,370 -0.01(-0.20%)
Feb 23, 2023 4.282 4.299 4.273 4.282 246,475 +0.03(+0.60%)
Feb 22, 2023 4.257 4.291 4.240 4.257 1,487,109 -0.01(-0.20%)
Feb 21, 2023 4.351 4.368 4.265 4.265 579,599 -0.10(-2.34%)
Feb 17, 2023 4.393 4.399 4.359 4.368 427,931 -0.03(-0.78%)
Feb 16, 2023 4.462 4.470 4.402 4.402 464,209 -0.08(-1.71%)
Feb 15, 2023 4.496 4.521 4.441 4.479 467,036 -0.03(-0.57%)
Feb 14, 2023 4.496 4.530 4.453 4.504 465,331 -0.02(-0.38%)
Feb 13, 2023 4.530 4.547 4.513 4.521 370,133 +0.01(+0.19%)
Feb 10, 2023 4.479 4.538 4.466 4.513 458,634 -0.00(-0.04%)
Feb 09, 2023 4.557 4.565 4.514 4.514 509,722 -0.01(-0.19%)
Feb 08, 2023 4.523 4.574 4.506 4.523 435,635 +0.01(+0.19%)
Feb 07, 2023 4.489 4.523 4.464 4.514 659,333 +0.03(+0.56%)
Feb 06, 2023 4.464 4.498 4.447 4.489 626,471 +0.02(+0.38%)
Feb 03, 2023 4.438 4.472 4.421 4.472 558,433 +0.03(+0.57%)
Feb 02, 2023 4.413 4.447 4.371 4.447 845,680 +0.06(+1.35%)
Feb 01, 2023 4.379 4.396 4.362 4.388 587,534 +0.03(+0.58%)
Jan 31, 2023 4.379 4.379 4.354 4.362 437,311 -0.01(-0.19%)
Jan 30, 2023 4.354 4.388 4.312 4.371 566,475 -0.01(-0.19%)
Jan 27, 2023 4.345 4.379 4.345 4.379 605,140 +0.03(+0.58%)
Jan 26, 2023 4.371 4.371 4.341 4.354 486,211 +0.01(+0.19%)
Jan 25, 2023 4.320 4.345 4.303 4.345 549,290 +0.03(+0.59%)
Jan 24, 2023 4.261 4.354 4.227 4.320 639,282 +0.04(+0.99%)
Jan 23, 2023 4.261 4.295 4.257 4.278 433,998 +0.03(+0.60%)
Jan 20, 2023 4.227 4.269 4.210 4.252 1,293,608 +0.03(+0.80%)
Jan 19, 2023 4.202 4.219 4.193 4.219 370,458 +0.01(+0.20%)
Jan 18, 2023 4.210 4.219 4.176 4.210 727,412 +0.03(+0.61%)
Jan 17, 2023 4.193 4.202 4.168 4.185 1,049,807 +0.00(+0.00%)
Jan 13, 2023 4.159 4.193 4.142 4.185 626,777 +0.03(+0.81%)
Jan 12, 2023 4.117 4.151 4.109 4.151 486,523 +0.02(+0.57%)
Jan 11, 2023 4.127 4.152 4.102 4.127 755,492 +0.00(+0.00%)
Jan 10, 2023 4.077 4.136 4.077 4.127 554,279 +0.05(+1.23%)
Jan 09, 2023 4.085 4.094 4.052 4.077 557,299 +0.02(+0.41%)
Jan 06, 2023 4.052 4.069 4.035 4.060 504,323 +0.02(+0.41%)
Jan 05, 2023 4.060 4.077 4.027 4.044 471,559 -0.04(-1.02%)
Jan 04, 2023 4.044 4.090 4.039 4.085 611,984 +0.06(+1.56%)
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.