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

PIMCO High Income Fund (NY: PHK )

4.790 +0.008 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 5.147 5.158 5.135 5.141 641,642 +0.01(+0.22%)
Mar 28, 2019 5.129 5.161 5.129 5.129 855,079 +0.01(+0.11%)
Mar 27, 2019 5.135 5.141 5.090 5.124 753,945 -0.01(-0.11%)
Mar 26, 2019 5.107 5.141 5.095 5.129 975,653 +0.05(+0.90%)
Mar 25, 2019 5.129 5.129 4.987 5.084 1,711,392 -0.05(-0.89%)
Mar 22, 2019 5.152 5.169 5.118 5.129 1,261,879 -0.02(-0.44%)
Mar 21, 2019 5.158 5.175 5.147 5.152 694,079 +0.01(+0.11%)
Mar 20, 2019 5.129 5.158 5.129 5.147 632,141 +0.01(+0.11%)
Mar 19, 2019 5.147 5.169 5.135 5.141 660,960 +0.01(+0.11%)
Mar 18, 2019 5.141 5.158 5.118 5.135 821,041 -0.01(-0.22%)
Mar 15, 2019 5.141 5.152 5.135 5.147 636,203 +0.00(+0.00%)
Mar 14, 2019 5.147 5.147 5.129 5.147 649,538 +0.01(+0.11%)
Mar 13, 2019 5.124 5.147 5.118 5.141 965,752 +0.02(+0.33%)
Mar 12, 2019 5.129 5.129 5.107 5.124 1,123,025 +0.00(+0.00%)
Mar 11, 2019 5.112 5.141 5.090 5.124 1,064,423 +0.02(+0.45%)
Mar 08, 2019 5.061 5.107 5.044 5.101 1,149,061 +0.03(+0.57%)
Mar 07, 2019 5.072 5.095 5.038 5.072 1,127,853 -0.01(-0.11%)
Mar 06, 2019 5.095 5.095 5.066 5.078 956,257 -0.01(-0.11%)
Mar 05, 2019 5.083 5.095 5.066 5.083 951,472 +0.01(+0.22%)
Mar 04, 2019 5.055 5.083 5.044 5.072 1,470,080 +0.05(+1.01%)
Mar 01, 2019 5.027 5.044 4.999 5.021 1,561,555 +0.02(+0.45%)
Feb 28, 2019 4.999 5.033 4.999 4.999 661,442 +0.00(+0.00%)
Feb 27, 2019 4.999 5.033 4.982 4.999 866,349 +0.01(+0.11%)
Feb 26, 2019 5.004 5.031 4.993 4.993 810,965 -0.01(-0.23%)
Feb 25, 2019 5.004 5.027 4.999 5.004 815,275 +0.01(+0.23%)
Feb 22, 2019 4.982 4.999 4.970 4.993 457,843 +0.02(+0.45%)
Feb 21, 2019 4.970 4.987 4.942 4.970 746,087 +0.00(+0.00%)
Feb 20, 2019 4.953 4.987 4.953 4.970 689,908 +0.01(+0.23%)
Feb 19, 2019 4.953 4.970 4.920 4.959 520,291 +0.01(+0.11%)
Feb 15, 2019 4.931 4.959 4.920 4.953 581,776 +0.03(+0.69%)
Feb 14, 2019 4.903 4.920 4.891 4.920 607,514 +0.01(+0.23%)
Feb 13, 2019 4.897 4.920 4.884 4.908 893,392 +0.03(+0.70%)
Feb 12, 2019 4.846 4.903 4.846 4.874 857,138 +0.03(+0.58%)
Feb 11, 2019 4.891 4.891 4.835 4.846 775,018 -0.02(-0.46%)
Feb 08, 2019 4.857 4.886 4.829 4.869 832,298 +0.01(+0.12%)
Feb 07, 2019 4.885 4.885 4.812 4.863 1,216,713 -0.02(-0.46%)
Feb 06, 2019 4.846 4.891 4.840 4.885 1,114,411 +0.04(+0.92%)
Feb 05, 2019 4.840 4.885 4.829 4.840 1,391,685 +0.01(+0.23%)
Feb 04, 2019 4.818 4.846 4.807 4.829 1,884,315 +0.08(+1.65%)
Feb 01, 2019 4.796 4.829 4.742 4.751 1,772,770 -0.04(-0.82%)
Jan 31, 2019 4.779 4.796 4.763 4.790 714,190 +0.02(+0.35%)
Jan 30, 2019 4.745 4.790 4.740 4.773 763,492 +0.03(+0.71%)
Jan 29, 2019 4.756 4.763 4.740 4.740 552,083 -0.01(-0.24%)
Jan 28, 2019 4.728 4.751 4.706 4.751 653,875 +0.01(+0.12%)
Jan 25, 2019 4.756 4.779 4.717 4.745 1,118,525 +0.01(+0.24%)
Jan 24, 2019 4.723 4.745 4.700 4.734 536,132 +0.02(+0.47%)
Jan 23, 2019 4.695 4.717 4.678 4.712 744,234 +0.03(+0.60%)
Jan 22, 2019 4.667 4.689 4.656 4.684 765,784 +0.02(+0.36%)
Jan 18, 2019 4.706 4.751 4.650 4.667 1,561,538 -0.02(-0.36%)
Jan 17, 2019 4.650 4.706 4.622 4.684 710,812 +0.04(+0.96%)
Jan 16, 2019 4.622 4.644 4.600 4.639 657,972 +0.02(+0.36%)
Jan 15, 2019 4.622 4.644 4.603 4.622 752,233 -0.01(-0.12%)
Jan 14, 2019 4.622 4.644 4.605 4.628 485,546 -0.01(-0.24%)
Jan 11, 2019 4.617 4.656 4.600 4.639 930,168 -0.01(-0.11%)
Jan 10, 2019 4.611 4.655 4.611 4.644 1,263,995 -0.01(-0.24%)
Jan 09, 2019 4.683 4.683 4.600 4.655 999,825 +0.02(+0.48%)
Jan 08, 2019 4.655 4.688 4.627 4.633 1,290,434 +0.01(+0.24%)
Jan 07, 2019 4.578 4.650 4.572 4.622 1,556,523 +0.07(+1.46%)
Jan 04, 2019 4.522 4.578 4.517 4.555 1,240,374 +0.06(+1.23%)
Jan 03, 2019 4.445 4.511 4.439 4.500 1,564,460 +0.07(+1.50%)
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.