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

PIMCO High Income Fund (NY: PHK )

4.755 -0.005 (-0.11%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 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, 2022 4.418 4.448 4.395 4.410 582,795 +0.02(+0.52%)
Mar 30, 2022 4.456 4.461 4.364 4.387 697,208 -0.06(-1.37%)
Mar 29, 2022 4.395 4.448 4.326 4.448 822,387 +0.05(+1.22%)
Mar 28, 2022 4.334 4.410 4.318 4.395 491,005 +0.07(+1.59%)
Mar 25, 2022 4.410 4.410 4.318 4.326 334,195 -0.05(-1.22%)
Mar 24, 2022 4.379 4.425 4.357 4.379 393,455 +0.01(+0.17%)
Mar 23, 2022 4.341 4.379 4.334 4.372 448,120 +0.04(+0.88%)
Mar 22, 2022 4.303 4.349 4.303 4.334 292,810 +0.05(+1.25%)
Mar 21, 2022 4.349 4.387 4.280 4.280 366,446 -0.07(-1.58%)
Mar 18, 2022 4.341 4.387 4.326 4.349 414,558 +0.02(+0.35%)
Mar 17, 2022 4.303 4.349 4.303 4.334 399,950 +0.03(+0.71%)
Mar 16, 2022 4.212 4.318 4.196 4.303 498,798 +0.13(+3.11%)
Mar 15, 2022 4.143 4.181 4.135 4.173 641,098 +0.04(+0.92%)
Mar 14, 2022 4.280 4.292 4.120 4.135 1,295,553 -0.14(-3.39%)
Mar 11, 2022 4.341 4.357 4.273 4.280 564,020 -0.05(-1.06%)
Mar 10, 2022 4.303 4.341 4.265 4.326 1,079,629 -0.02(-0.39%)
Mar 09, 2022 4.328 4.366 4.297 4.343 489,636 +0.04(+0.88%)
Mar 08, 2022 4.260 4.331 4.191 4.305 909,904 +0.04(+0.89%)
Mar 07, 2022 4.373 4.388 4.267 4.267 521,157 -0.11(-2.42%)
Mar 04, 2022 4.411 4.411 4.320 4.373 598,976 -0.05(-1.03%)
Mar 03, 2022 4.449 4.464 4.411 4.418 343,521 -0.02(-0.51%)
Mar 02, 2022 4.403 4.460 4.396 4.441 513,253 +0.08(+1.91%)
Mar 01, 2022 4.358 4.389 4.358 4.358 487,726 +0.01(+0.17%)
Feb 28, 2022 4.343 4.381 4.320 4.350 538,750 -0.03(-0.69%)
Feb 25, 2022 4.320 4.405 4.305 4.381 594,301 +0.08(+1.94%)
Feb 24, 2022 4.093 4.305 4.078 4.297 1,458,656 +0.04(+0.89%)
Feb 23, 2022 4.343 4.354 4.260 4.260 1,272,141 -0.08(-1.92%)
Feb 22, 2022 4.381 4.418 4.313 4.343 1,109,274 -0.09(-2.05%)
Feb 18, 2022 4.434 0 +0.01(+0.17%)
Feb 17, 2022 4.464 4.472 4.426 4.426 350,048 -0.05(-1.02%)
Feb 16, 2022 4.426 4.479 4.426 4.471 476,570 +0.02(+0.51%)
Feb 15, 2022 4.449 4.464 4.418 4.449 471,233 +0.03(+0.68%)
Feb 14, 2022 4.464 4.475 4.403 4.418 1,018,374 -0.04(-0.85%)
Feb 11, 2022 4.494 4.505 4.426 4.456 895,243 -0.02(-0.51%)
Feb 10, 2022 4.502 4.540 4.479 4.479 663,254 -0.05(-1.04%)
Feb 09, 2022 4.548 4.556 4.511 4.526 570,486 +0.01(+0.17%)
Feb 08, 2022 4.496 4.541 4.496 4.518 688,132 +0.02(+0.33%)
Feb 07, 2022 4.496 4.548 4.496 4.503 565,568 +0.02(+0.50%)
Feb 04, 2022 4.518 4.548 4.458 4.481 1,112,667 -0.03(-0.67%)
Feb 03, 2022 4.571 4.593 4.481 4.511 972,057 -0.08(-1.80%)
Feb 02, 2022 4.541 4.608 4.530 4.593 850,591 +0.08(+1.66%)
Feb 01, 2022 4.533 4.563 4.503 4.518 436,541 +0.01(+0.17%)
Jan 31, 2022 4.481 4.511 713,918 +0.05(+1.01%)
Jan 28, 2022 4.496 4.504 4.436 4.466 862,098 -0.04(-0.83%)
Jan 27, 2022 4.511 4.533 4.492 4.503 664,667 +0.00(+0.00%)
Jan 26, 2022 4.526 4.533 4.481 4.503 805,770 +0.02(+0.50%)
Jan 25, 2022 4.443 4.518 4.413 4.481 1,059,448 -0.05(-1.00%)
Jan 24, 2022 4.481 4.526 4.383 4.526 1,733,863 -0.03(-0.66%)
Jan 21, 2022 4.578 4.616 4.526 4.556 1,139,001 -0.05(-0.98%)
Jan 20, 2022 4.631 4.661 4.586 4.601 406,737 +0.00(+0.00%)
Jan 19, 2022 4.616 4.668 4.582 4.601 501,165 +0.01(+0.16%)
Jan 18, 2022 4.638 4.646 4.563 4.593 945,425 -0.05(-1.13%)
Jan 14, 2022 4.646 0 -0.05(-1.12%)
Jan 13, 2022 4.699 4.706 4.691 4.699 322,610 +0.01(+0.16%)
Jan 12, 2022 4.684 4.691 4.669 4.691 658,376 +0.01(+0.29%)
Jan 11, 2022 4.648 4.685 4.640 4.678 716,901 +0.04(+0.80%)
Jan 10, 2022 4.670 4.678 4.618 4.640 730,689 -0.03(-0.64%)
Jan 07, 2022 4.678 4.692 4.648 4.670 825,240 +0.00(+0.00%)
Jan 06, 2022 4.670 4.715 4.625 4.670 836,198 +0.01(+0.32%)
Jan 05, 2022 4.692 4.730 4.655 4.655 806,880 -0.05(-1.11%)
Jan 04, 2022 4.670 4.707 4.640 4.707 694,710 +0.05(+1.12%)
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.