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

PIMCO High Income Fund (NY: PHK )

4.812 -0.018 (-0.37%)
Streaming Delayed Price Updated: 10:20 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, 2020 3.162 3.295 3.105 3.105 3,396,278 -0.07(-2.20%)
Mar 30, 2020 3.168 3.320 3.073 3.174 1,562,225 +0.07(+2.24%)
Mar 27, 2020 3.231 3.257 3.041 3.105 1,516,938 -0.20(-5.95%)
Mar 26, 2020 3.225 3.364 3.149 3.301 2,900,135 +0.16(+5.25%)
Mar 25, 2020 3.041 3.282 2.933 3.136 3,249,304 +0.22(+7.61%)
Mar 24, 2020 2.629 2.952 2.629 2.914 2,589,775 +0.38(+15.00%)
Mar 23, 2020 2.629 2.674 2.376 2.534 2,641,595 -0.23(-8.26%)
Mar 20, 2020 2.655 2.965 2.553 2.762 3,783,586 +0.15(+5.57%)
Mar 19, 2020 2.414 2.661 2.249 2.617 3,929,805 +0.04(+1.72%)
Mar 18, 2020 2.921 2.921 2.408 2.572 5,025,634 -0.66(-20.53%)
Mar 17, 2020 3.155 3.238 2.889 3.237 2,401,322 +0.09(+3.00%)
Mar 16, 2020 2.851 3.263 2.813 3.143 2,252,378 -0.33(-9.49%)
Mar 13, 2020 3.428 3.485 3.301 3.472 2,169,264 +0.30(+9.38%)
Mar 12, 2020 3.098 3.447 2.940 3.174 5,333,071 -0.56(-14.94%)
Mar 11, 2020 3.909 3.979 3.681 3.732 2,445,219 -0.33(-8.24%)
Mar 10, 2020 4.086 4.180 3.935 4.067 2,657,331 +0.14(+3.68%)
Mar 09, 2020 4.048 4.079 3.869 3.922 2,429,298 -0.46(-10.46%)
Mar 06, 2020 4.286 4.381 4.255 4.381 1,447,300 -0.03(-0.71%)
Mar 05, 2020 4.387 4.431 4.337 4.412 1,520,724 -0.06(-1.40%)
Mar 04, 2020 4.431 4.506 4.393 4.475 1,793,047 +0.16(+3.63%)
Mar 03, 2020 4.443 4.575 4.280 4.318 4,692,393 -0.06(-1.29%)
Mar 02, 2020 4.186 4.406 4.098 4.374 4,146,954 +0.23(+5.45%)
Feb 28, 2020 4.211 4.349 3.966 4.148 7,459,898 -0.15(-3.50%)
Feb 27, 2020 4.506 4.519 4.249 4.299 3,552,867 -0.27(-5.84%)
Feb 26, 2020 4.613 4.663 4.544 4.566 2,701,284 -0.03(-0.75%)
Feb 25, 2020 4.713 4.726 4.525 4.600 3,978,976 -0.11(-2.27%)
Feb 24, 2020 4.738 4.760 4.694 4.707 1,726,775 -0.06(-1.32%)
Feb 21, 2020 4.788 4.795 4.770 4.770 723,570 -0.02(-0.39%)
Feb 20, 2020 4.782 4.795 4.776 4.788 505,989 +0.01(+0.13%)
Feb 19, 2020 4.757 4.782 4.757 4.782 560,447 +0.03(+0.53%)
Feb 18, 2020 4.757 4.770 4.757 4.757 751,289 -0.01(-0.13%)
Feb 14, 2020 4.770 4.776 4.763 4.763 779,499 -0.01(-0.13%)
Feb 13, 2020 4.770 4.776 4.763 4.770 598,374 -0.01(-0.13%)
Feb 12, 2020 4.801 4.801 4.770 4.776 752,036 -0.01(-0.11%)
Feb 11, 2020 4.800 4.800 4.781 4.781 875,833 +0.01(+0.13%)
Feb 10, 2020 4.788 4.788 4.769 4.775 746,534 -0.02(-0.39%)
Feb 07, 2020 4.788 4.800 4.781 4.794 838,459 +0.01(+0.13%)
Feb 06, 2020 4.763 4.788 4.750 4.788 720,196 +0.03(+0.65%)
Feb 05, 2020 4.744 4.763 4.738 4.756 583,964 +0.01(+0.26%)
Feb 04, 2020 4.738 4.750 4.732 4.744 720,373 +0.04(+0.79%)
Feb 03, 2020 4.732 4.738 4.707 4.707 938,414 -0.02(-0.40%)
Jan 31, 2020 4.725 4.763 4.725 4.725 1,016,110 -0.01(-0.13%)
Jan 30, 2020 4.732 4.744 4.725 4.732 415,310 +0.00(+0.00%)
Jan 29, 2020 4.725 4.744 4.725 4.732 612,096 +0.00(+0.00%)
Jan 28, 2020 4.725 4.744 4.719 4.732 473,787 +0.02(+0.53%)
Jan 27, 2020 4.732 4.732 4.707 4.707 632,281 -0.02(-0.53%)
Jan 24, 2020 4.750 4.750 4.732 4.732 475,127 -0.01(-0.26%)
Jan 23, 2020 4.744 4.750 4.738 4.744 324,726 +0.00(+0.00%)
Jan 22, 2020 4.732 4.744 4.725 4.744 565,484 +0.02(+0.40%)
Jan 21, 2020 4.732 4.741 4.725 4.725 742,484 +0.00(+0.00%)
Jan 17, 2020 4.713 4.744 4.713 4.725 682,814 +0.01(+0.13%)
Jan 16, 2020 4.732 4.732 4.707 4.719 694,623 -0.01(-0.13%)
Jan 15, 2020 4.700 4.732 4.700 4.725 560,757 +0.02(+0.53%)
Jan 14, 2020 4.713 4.732 4.694 4.700 985,417 -0.01(-0.26%)
Jan 13, 2020 4.725 4.732 4.707 4.713 1,022,045 -0.02(-0.39%)
Jan 10, 2020 4.732 4.744 4.707 4.732 985,430 +0.01(+0.28%)
Jan 09, 2020 4.731 4.737 4.706 4.718 917,543 -0.01(-0.13%)
Jan 08, 2020 4.724 4.743 4.706 4.724 1,054,049 -0.01(-0.13%)
Jan 07, 2020 4.706 4.737 4.700 4.731 845,879 +0.02(+0.53%)
Jan 06, 2020 4.675 4.724 4.669 4.706 1,219,612 +0.02(+0.40%)
Jan 03, 2020 4.644 4.687 4.644 4.687 1,169,902 +0.04(+0.93%)
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.