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 (%)
Apr 30, 2019 4.453 4.493 4.441 4.493 784,977 +0.04(+0.90%)
Apr 29, 2019 4.430 4.470 4.412 4.453 728,799 +0.03(+0.65%)
Apr 26, 2019 4.401 4.441 4.395 4.424 480,913 +0.01(+0.13%)
Apr 25, 2019 4.435 4.441 4.389 4.418 1,073,732 -0.02(-0.52%)
Apr 24, 2019 4.453 4.458 4.435 4.441 575,153 -0.01(-0.26%)
Apr 23, 2019 4.464 4.476 4.441 4.453 875,501 -0.01(-0.13%)
Apr 22, 2019 4.441 4.464 4.430 4.458 820,912 +0.01(+0.26%)
Apr 18, 2019 4.424 4.453 4.412 4.447 544,965 +0.03(+0.65%)
Apr 17, 2019 4.435 4.441 4.401 4.418 813,896 -0.01(-0.13%)
Apr 16, 2019 4.418 4.441 4.389 4.424 1,187,527 +0.02(+0.39%)
Apr 15, 2019 4.355 4.412 4.355 4.407 1,166,303 +0.05(+1.05%)
Apr 12, 2019 4.366 4.395 4.361 4.361 1,094,283 +0.01(+0.13%)
Apr 11, 2019 4.343 4.401 4.332 4.355 1,432,240 +0.03(+0.66%)
Apr 10, 2019 4.372 4.401 4.280 4.326 3,069,898 -0.05(-1.16%)
Apr 09, 2019 4.417 4.423 4.349 4.377 1,862,151 -0.04(-0.90%)
Apr 08, 2019 4.440 4.446 4.366 4.417 2,464,945 -0.02(-0.39%)
Apr 05, 2019 4.537 4.560 4.434 4.434 3,233,654 -0.09(-2.02%)
Apr 04, 2019 4.275 4.548 4.275 4.525 4,594,037 +0.23(+5.31%)
Apr 03, 2019 4.520 4.531 4.161 4.297 11,586,955 -0.22(-4.92%)
Apr 02, 2019 4.691 4.691 4.514 4.520 10,828,920 -0.63(-12.28%)
Apr 01, 2019 5.147 5.181 5.147 5.152 1,452,609 +0.01(+0.22%)
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%)
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.