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

PIMCO High Income Fund (NY: PHK )

4.820 -0.010 (-0.20%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 1, 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, 2016 3.569 3.585 3.537 3.581 812,766 +0.01(+0.34%)
Mar 30, 2016 3.537 3.573 3.525 3.569 1,049,547 +0.06(+1.72%)
Mar 29, 2016 3.497 3.534 3.477 3.509 850,693 +0.02(+0.58%)
Mar 28, 2016 3.517 3.529 3.481 3.489 961,402 -0.01(-0.34%)
Mar 24, 2016 3.565 3.501 3.501 3.501 1,251,155 -0.08(-2.24%)
Mar 23, 2016 3.573 3.593 3.561 3.581 1,106,965 +0.02(+0.56%)
Mar 22, 2016 3.525 3.569 3.501 3.561 958,996 +0.04(+1.03%)
Mar 21, 2016 3.473 3.525 3.473 3.525 718,348 +0.03(+0.92%)
Mar 18, 2016 3.509 3.513 3.481 3.493 547,112 -0.00(-0.11%)
Mar 17, 2016 3.509 3.517 3.477 3.497 864,155 +0.00(+0.00%)
Mar 16, 2016 3.469 3.497 3.421 3.497 825,872 +0.04(+1.16%)
Mar 15, 2016 3.421 3.481 3.396 3.457 1,214,840 +0.03(+0.94%)
Mar 14, 2016 3.501 3.517 3.425 3.425 1,992,950 -0.11(-3.07%)
Mar 11, 2016 3.465 3.589 3.457 3.533 2,175,799 +0.08(+2.33%)
Mar 10, 2016 3.457 3.509 3.425 3.453 1,154,270 +0.02(+0.59%)
Mar 09, 2016 3.372 3.449 3.356 3.433 1,080,835 +0.07(+2.07%)
Mar 08, 2016 3.383 3.403 3.355 3.363 1,036,332 -0.02(-0.70%)
Mar 07, 2016 3.339 3.393 3.339 3.387 1,310,185 +0.03(+0.95%)
Mar 04, 2016 3.367 3.407 3.299 3.355 1,941,907 +0.00(+0.00%)
Mar 03, 2016 3.284 3.367 3.260 3.355 1,184,761 +0.08(+2.55%)
Mar 02, 2016 3.236 3.295 3.176 3.272 1,638,583 -0.02(-0.60%)
Mar 01, 2016 3.287 3.315 3.256 3.291 1,737,216 +0.04(+1.22%)
Feb 29, 2016 3.220 3.268 3.216 3.252 1,205,139 +0.04(+1.36%)
Feb 26, 2016 3.192 3.220 3.172 3.208 1,199,656 +0.04(+1.13%)
Feb 25, 2016 3.164 3.188 3.141 3.172 900,718 +0.01(+0.38%)
Feb 24, 2016 3.097 3.164 3.097 3.160 876,310 +0.03(+1.02%)
Feb 23, 2016 3.117 3.141 3.085 3.129 786,059 -0.02(-0.51%)
Feb 22, 2016 3.137 3.156 3.097 3.145 825,078 +0.02(+0.76%)
Feb 19, 2016 3.117 3.156 3.061 3.121 1,021,198 -0.03(-0.88%)
Feb 18, 2016 3.152 3.156 3.125 3.149 551,309 +0.00(+0.13%)
Feb 17, 2016 3.097 3.152 3.077 3.145 1,357,671 +0.09(+2.99%)
Feb 16, 2016 3.006 3.069 2.982 3.053 1,323,533 +0.07(+2.40%)
Feb 12, 2016 3.021 2.982 2.982 2.982 830,649 +0.00(+0.00%)
Feb 11, 2016 3.002 3.037 2.938 2.982 1,878,573 -0.06(-1.96%)
Feb 10, 2016 3.041 3.073 3.035 3.041 499,545 +0.00(+0.00%)
Feb 09, 2016 3.057 3.081 3.021 3.041 1,296,670 -0.05(-1.50%)
Feb 08, 2016 3.103 3.119 3.032 3.088 1,944,091 -0.07(-2.35%)
Feb 05, 2016 3.150 3.162 3.131 3.162 1,704,137 +0.01(+0.37%)
Feb 04, 2016 3.162 3.205 3.139 3.150 1,365,357 -0.02(-0.73%)
Feb 03, 2016 3.154 3.178 3.076 3.173 1,282,570 +0.03(+1.11%)
Feb 02, 2016 3.107 3.146 3.080 3.139 1,311,287 +0.02(+0.75%)
Feb 01, 2016 3.076 3.142 3.045 3.115 1,365,699 +0.04(+1.40%)
Jan 29, 2016 3.017 3.123 3.017 3.072 1,593,624 +0.07(+2.22%)
Jan 28, 2016 3.025 3.029 2.986 3.005 880,090 +0.02(+0.79%)
Jan 27, 2016 3.005 3.033 2.962 2.982 965,347 -0.02(-0.65%)
Jan 26, 2016 2.962 3.021 2.960 3.001 1,141,573 +0.05(+1.86%)
Jan 25, 2016 2.986 2.990 2.939 2.947 1,120,454 -0.04(-1.44%)
Jan 22, 2016 2.986 3.029 2.970 2.990 1,954,664 +0.04(+1.19%)
Jan 21, 2016 2.919 2.994 2.890 2.954 1,084,186 +0.02(+0.80%)
Jan 20, 2016 2.868 2.938 2.774 2.931 3,097,777 -0.01(-0.27%)
Jan 19, 2016 2.919 2.966 2.876 2.939 1,761,249 +0.05(+1.62%)
Jan 15, 2016 2.966 2.892 2.892 2.892 4,408,592 -0.13(-4.28%)
Jan 14, 2016 2.978 3.103 2.904 3.021 4,655,615 +0.05(+1.58%)
Jan 13, 2016 3.095 3.101 2.966 2.974 2,230,774 -0.13(-4.29%)
Jan 12, 2016 3.135 3.164 3.072 3.107 1,500,498 -0.00(-0.08%)
Jan 11, 2016 3.137 3.148 3.063 3.110 2,704,314 -0.03(-0.86%)
Jan 08, 2016 3.179 3.191 3.121 3.137 1,225,222 -0.03(-1.10%)
Jan 07, 2016 3.164 3.212 3.133 3.172 1,500,724 -0.04(-1.20%)
Jan 06, 2016 3.195 3.237 3.179 3.210 1,369,106 -0.04(-1.31%)
Jan 05, 2016 3.214 3.261 3.214 3.253 1,393,569 +0.05(+1.45%)
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.