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

PIMCO High Income Fund (NY: PHK )

4.790 +0.010 (+0.21%)
Official Closing Price Updated: 4:10 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 28, 2024 4.844 4.863 4.844 4.844 362,166 -0.01(-0.20%)
Mar 27, 2024 4.873 4.883 4.834 4.854 504,626 -0.01(-0.20%)
Mar 26, 2024 4.873 4.873 4.854 4.863 199,693 +0.01(+0.20%)
Mar 25, 2024 4.854 4.873 4.834 4.854 522,839 +0.01(+0.30%)
Mar 22, 2024 4.834 4.854 4.824 4.839 277,911 +0.01(+0.20%)
Mar 21, 2024 4.844 4.863 4.829 4.829 385,857 +0.00(+0.10%)
Mar 20, 2024 4.824 4.844 4.805 4.824 357,939 +0.00(+0.10%)
Mar 19, 2024 4.814 4.824 4.797 4.819 289,990 +0.03(+0.70%)
Mar 18, 2024 4.814 4.816 4.775 4.786 394,273 -0.03(-0.69%)
Mar 15, 2024 4.824 4.834 4.814 4.819 207,787 +0.00(+0.10%)
Mar 14, 2024 4.854 4.854 4.795 4.814 371,892 -0.03(-0.61%)
Mar 13, 2024 4.854 4.863 4.824 4.844 403,726 -0.02(-0.40%)
Mar 12, 2024 4.765 4.863 4.756 4.863 641,284 +0.10(+2.06%)
Mar 11, 2024 4.805 4.805 4.765 4.765 497,006 -0.05(-1.02%)
Mar 08, 2024 4.814 4.834 4.785 4.814 596,295 -0.01(-0.24%)
Mar 07, 2024 4.836 4.836 4.807 4.826 608,485 +0.00(+0.00%)
Mar 06, 2024 4.826 4.846 4.797 4.826 571,733 +0.01(+0.20%)
Mar 05, 2024 4.826 4.836 4.807 4.816 477,537 -0.01(-0.20%)
Mar 04, 2024 4.816 4.826 4.787 4.826 528,168 +0.01(+0.20%)
Mar 01, 2024 4.807 4.816 4.778 4.816 630,213 +0.01(+0.20%)
Feb 29, 2024 4.768 4.807 4.758 4.807 628,707 +0.06(+1.23%)
Feb 28, 2024 4.758 4.758 4.729 4.749 230,837 +0.01(+0.20%)
Feb 27, 2024 4.739 4.749 4.729 4.739 290,692 +0.00(+0.00%)
Feb 26, 2024 4.739 4.768 4.719 4.739 437,224 +0.00(+0.00%)
Feb 23, 2024 4.758 4.778 4.739 4.739 394,912 -0.03(-0.61%)
Feb 22, 2024 4.778 4.778 4.758 4.768 244,770 +0.01(+0.20%)
Feb 21, 2024 4.739 4.768 4.719 4.758 315,089 +0.02(+0.41%)
Feb 20, 2024 4.758 4.759 4.719 4.739 475,166 -0.04(-0.81%)
Feb 16, 2024 4.797 4.797 4.768 4.778 378,660 +0.00(+0.00%)
Feb 15, 2024 4.758 4.778 4.739 4.778 370,512 +0.03(+0.61%)
Feb 14, 2024 4.739 4.768 4.710 4.749 458,901 +0.01(+0.20%)
Feb 13, 2024 4.758 4.773 4.729 4.739 410,376 -0.06(-1.21%)
Feb 12, 2024 4.826 4.826 4.778 4.797 347,953 -0.03(-0.60%)
Feb 09, 2024 4.816 4.826 4.787 4.826 371,657 +0.03(+0.57%)
Feb 08, 2024 4.828 4.828 4.789 4.799 470,312 -0.02(-0.40%)
Feb 07, 2024 4.809 4.818 4.780 4.818 614,537 +0.01(+0.20%)
Feb 06, 2024 4.780 4.809 4.770 4.809 501,540 +0.04(+0.81%)
Feb 05, 2024 4.770 4.799 4.732 4.770 765,132 +0.01(+0.20%)
Feb 02, 2024 4.741 4.770 4.722 4.761 453,582 +0.00(+0.00%)
Feb 01, 2024 4.761 4.761 4.741 4.761 430,441 +0.02(+0.41%)
Jan 31, 2024 4.741 4.751 4.717 4.741 420,728 +0.00(+0.00%)
Jan 30, 2024 4.712 4.741 4.703 4.741 491,846 +0.04(+0.92%)
Jan 29, 2024 4.693 4.708 4.664 4.698 531,737 +0.00(+0.10%)
Jan 26, 2024 4.693 4.710 4.664 4.693 298,202 -0.01(-0.20%)
Jan 25, 2024 4.674 4.703 4.664 4.703 319,526 +0.01(+0.20%)
Jan 24, 2024 4.693 4.712 4.674 4.693 360,106 +0.00(+0.00%)
Jan 23, 2024 4.645 4.703 4.631 4.693 1,353,457 +0.05(+1.04%)
Jan 22, 2024 4.636 4.660 4.626 4.645 582,053 +0.01(+0.21%)
Jan 19, 2024 4.626 4.636 4.559 4.636 1,557,908 +0.03(+0.63%)
Jan 18, 2024 4.655 4.655 4.568 4.607 608,043 -0.03(-0.62%)
Jan 17, 2024 4.674 4.684 4.592 4.636 610,560 -0.04(-0.82%)
Jan 16, 2024 4.674 4.717 4.655 4.674 594,424 -0.04(-0.82%)
Jan 12, 2024 4.712 4.732 4.684 4.712 381,541 -0.01(-0.20%)
Jan 11, 2024 4.732 4.741 4.693 4.722 382,262 -0.00(-0.04%)
Jan 10, 2024 4.743 4.743 4.714 4.724 480,847 -0.02(-0.40%)
Jan 09, 2024 4.734 4.772 4.719 4.743 617,129 -0.01(-0.20%)
Jan 08, 2024 4.753 4.762 4.733 4.753 571,291 +0.01(+0.20%)
Jan 05, 2024 4.724 4.753 4.724 4.743 573,868 +0.01(+0.20%)
Jan 04, 2024 4.743 4.762 4.705 4.734 564,350 -0.02(-0.40%)
Jan 03, 2024 4.762 4.800 4.743 4.753 625,808 -0.01(-0.20%)
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.