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

PIMCO High Income Fund (NY: PHK )

4.860 +0.040 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2018 3.891 3.891 3.891 0 +0.02(+0.40%)
Mar 28, 2018 3.907 3.917 3.876 3.876 1,387,433 -0.04(-1.05%)
Mar 27, 2018 3.907 3.932 3.861 3.917 1,429,885 +0.02(+0.53%)
Mar 26, 2018 3.907 3.907 3.876 3.897 877,089 +0.03(+0.66%)
Mar 23, 2018 3.886 3.891 3.866 3.871 663,371 +0.02(+0.40%)
Mar 22, 2018 3.850 3.886 3.850 3.855 620,120 +0.01(+0.13%)
Mar 21, 2018 3.850 3.866 3.845 3.850 490,569 +0.00(+0.00%)
Mar 20, 2018 3.881 3.881 3.820 3.850 853,827 -0.01(-0.13%)
Mar 19, 2018 3.897 3.897 3.850 3.855 835,815 -0.03(-0.66%)
Mar 16, 2018 3.876 3.897 3.876 3.881 793,474 +0.00(+0.00%)
Mar 15, 2018 3.897 3.902 3.876 3.881 650,480 -0.01(-0.13%)
Mar 14, 2018 3.891 3.922 3.882 3.886 567,652 -0.01(-0.13%)
Mar 13, 2018 3.891 3.917 3.881 3.891 753,944 -0.01(-0.26%)
Mar 12, 2018 3.917 3.932 3.897 3.902 866,208 -0.02(-0.52%)
Mar 09, 2018 3.932 3.953 3.912 3.922 1,218,166 +0.02(+0.54%)
Mar 08, 2018 3.891 3.911 3.876 3.901 1,335,003 +0.04(+1.05%)
Mar 07, 2018 3.889 3.861 1,439,815 +0.02(+0.40%)
Mar 06, 2018 3.861 3.861 3.835 3.845 833,519 +0.01(+0.26%)
Mar 05, 2018 3.825 3.845 3.810 3.835 870,690 +0.03(+0.67%)
Mar 02, 2018 3.784 3.830 3.779 3.810 1,237,593 +0.02(+0.54%)
Mar 01, 2018 3.810 3.815 3.774 3.790 1,078,598 +0.00(+0.00%)
Feb 28, 2018 3.805 3.810 3.787 3.790 834,525 -0.01(-0.27%)
Feb 27, 2018 3.805 3.805 3.790 3.800 620,465 +0.01(+0.13%)
Feb 26, 2018 3.784 3.805 3.784 3.795 626,556 +0.01(+0.27%)
Feb 23, 2018 3.790 3.810 3.784 3.784 655,437 -0.01(-0.27%)
Feb 22, 2018 3.795 503,283 +0.02(+0.54%)
Feb 21, 2018 3.784 3.820 3.774 3.774 655,132 -0.01(-0.27%)
Feb 20, 2018 3.784 3.805 3.774 3.784 802,664 +0.03(+0.81%)
Feb 16, 2018 3.754 3.754 3.754 0 +0.02(+0.41%)
Feb 15, 2018 3.764 3.779 3.734 3.739 985,979 -0.03(-0.67%)
Feb 14, 2018 3.784 3.800 3.764 3.764 619,845 -0.01(-0.27%)
Feb 13, 2018 3.784 3.790 3.769 3.774 751,477 -0.01(-0.27%)
Feb 12, 2018 3.810 3.815 3.757 3.784 1,306,839 -0.02(-0.40%)
Feb 09, 2018 3.784 3.805 3.734 3.800 1,872,929 +0.03(+0.68%)
Feb 08, 2018 3.819 3.829 3.774 3.774 889,964 -0.04(-0.92%)
Feb 07, 2018 3.759 3.779 3.759 3.809 903,985 +0.04(+0.93%)
Feb 06, 2018 3.714 3.784 3.714 3.774 1,911,810 -0.02(-0.42%)
Feb 05, 2018 3.784 3.804 3.744 3.790 2,632,301 -0.01(-0.38%)
Feb 02, 2018 3.804 3.842 3.779 3.804 1,835,949 -0.02(-0.39%)
Feb 01, 2018 3.814 3.854 3.809 3.819 1,459,378 +0.00(+0.00%)
Jan 31, 2018 3.844 3.859 3.809 3.819 961,214 -0.02(-0.52%)
Jan 30, 2018 3.799 3.839 3.774 3.839 1,770,323 +0.03(+0.66%)
Jan 29, 2018 3.824 3.849 3.799 3.814 1,370,787 -0.03(-0.65%)
Jan 26, 2018 3.895 3.895 3.834 3.839 1,535,935 -0.05(-1.16%)
Jan 25, 2018 3.900 3.920 3.869 3.885 1,160,862 -0.02(-0.39%)
Jan 24, 2018 3.915 3.930 3.885 3.900 1,061,903 -0.01(-0.26%)
Jan 23, 2018 3.910 3.915 3.890 3.910 1,405,054 +0.03(+0.78%)
Jan 22, 2018 3.885 3.910 3.869 3.880 1,408,435 +0.00(+0.00%)
Jan 19, 2018 3.880 3.900 3.864 3.880 1,413,663 +0.02(+0.39%)
Jan 18, 2018 3.895 3.910 3.854 3.864 1,154,561 -0.03(-0.77%)
Jan 17, 2018 3.910 3.917 3.890 3.895 1,153,459 +0.00(+0.00%)
Jan 16, 2018 3.915 3.935 3.880 3.895 1,758,610 -0.01(-0.13%)
Jan 12, 2018 3.900 3.900 3.900 0 -0.01(-0.13%)
Jan 11, 2018 3.900 3.915 3.874 3.905 1,174,632 +0.05(+1.31%)
Jan 10, 2018 3.874 3.854 1,390,596 -0.02(-0.64%)
Jan 09, 2018 3.924 3.939 3.869 3.879 1,915,550 -0.03(-0.89%)
Jan 08, 2018 3.869 3.924 3.864 3.914 2,143,407 +0.07(+1.81%)
Jan 05, 2018 3.774 3.869 3.752 3.844 2,848,523 +0.09(+2.38%)
Jan 04, 2018 3.765 3.789 3.750 3.755 1,638,325 +0.01(+0.27%)
Jan 03, 2018 3.735 3.750 3.710 3.745 2,162,855 +0.04(+1.07%)
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.