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

PIMCO High Income Fund (NY: PHK )

4.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2020 3.219 3.232 3.161 3.213 739,994 -0.01(-0.20%)
Apr 29, 2020 3.181 3.232 3.174 3.219 914,007 +0.08(+2.45%)
Apr 28, 2020 3.187 3.200 3.052 3.142 1,106,996 -0.03(-1.01%)
Apr 27, 2020 3.181 3.219 3.155 3.174 941,020 -0.02(-0.60%)
Apr 24, 2020 3.206 3.206 3.142 3.193 605,383 +0.00(+0.00%)
Apr 23, 2020 3.206 3.225 3.123 3.193 990,292 -0.01(-0.20%)
Apr 22, 2020 3.174 3.200 3.132 3.200 985,506 +0.07(+2.25%)
Apr 21, 2020 3.078 3.155 3.059 3.129 1,078,851 +0.00(+0.00%)
Apr 20, 2020 3.168 3.193 3.110 3.129 949,045 -0.06(-2.01%)
Apr 17, 2020 3.225 3.232 3.161 3.193 932,402 +0.07(+2.26%)
Apr 16, 2020 3.155 3.200 3.104 3.123 1,226,736 -0.03(-1.02%)
Apr 15, 2020 3.104 3.161 3.072 3.155 1,297,291 -0.01(-0.20%)
Apr 14, 2020 3.431 3.450 3.078 3.161 3,122,882 -0.17(-5.01%)
Apr 13, 2020 3.431 3.476 3.116 3.328 2,091,418 -0.10(-2.81%)
Apr 09, 2020 3.354 3.508 3.347 3.424 2,024,961 +0.18(+5.56%)
Apr 08, 2020 3.168 3.269 3.155 3.244 1,607,199 +0.13(+4.28%)
Apr 07, 2020 3.219 3.244 3.111 3.111 2,314,315 +0.04(+1.24%)
Apr 06, 2020 3.136 3.184 3.060 3.073 1,258,635 +0.06(+2.11%)
Apr 03, 2020 3.136 3.155 2.908 3.009 1,269,166 -0.10(-3.26%)
Apr 02, 2020 3.009 3.200 2.946 3.111 1,183,240 +0.14(+4.69%)
Apr 01, 2020 3.016 3.041 2.914 2.971 1,293,392 -0.13(-4.29%)
Mar 31, 2020 3.161 3.295 3.104 3.104 3,396,350 -0.07(-2.20%)
Mar 30, 2020 3.168 3.320 3.073 3.174 1,562,258 +0.07(+2.24%)
Mar 27, 2020 3.231 3.257 3.041 3.104 1,516,970 -0.20(-5.95%)
Mar 26, 2020 3.225 3.364 3.149 3.301 2,900,196 +0.16(+5.25%)
Mar 25, 2020 3.041 3.282 2.933 3.136 3,249,372 +0.22(+7.61%)
Mar 24, 2020 2.629 2.952 2.629 2.914 2,589,830 +0.38(+15.00%)
Mar 23, 2020 2.629 2.674 2.376 2.534 2,641,651 -0.23(-8.26%)
Mar 20, 2020 2.655 2.965 2.553 2.762 3,783,666 +0.15(+5.57%)
Mar 19, 2020 2.414 2.661 2.249 2.617 3,929,887 +0.04(+1.72%)
Mar 18, 2020 2.921 2.921 2.408 2.572 5,025,740 -0.66(-20.53%)
Mar 17, 2020 3.155 3.238 2.889 3.237 2,401,373 +0.09(+3.00%)
Mar 16, 2020 2.851 3.263 2.813 3.142 2,252,425 -0.33(-9.49%)
Mar 13, 2020 3.428 3.485 3.301 3.472 2,169,310 +0.30(+9.38%)
Mar 12, 2020 3.098 3.447 2.940 3.174 5,333,184 -0.56(-14.94%)
Mar 11, 2020 3.909 3.979 3.681 3.732 2,445,270 -0.33(-8.24%)
Mar 10, 2020 4.085 4.180 3.935 4.067 2,657,387 +0.14(+3.68%)
Mar 09, 2020 4.048 4.079 3.869 3.922 2,429,350 -0.46(-10.46%)
Mar 06, 2020 4.286 4.380 4.255 4.380 1,447,330 -0.03(-0.71%)
Mar 05, 2020 4.387 4.431 4.337 4.412 1,520,757 -0.06(-1.40%)
Mar 04, 2020 4.431 4.506 4.393 4.475 1,793,085 +0.16(+3.63%)
Mar 03, 2020 4.443 4.575 4.280 4.318 4,692,492 -0.06(-1.29%)
Mar 02, 2020 4.186 4.406 4.098 4.374 4,147,041 +0.23(+5.45%)
Feb 28, 2020 4.211 4.349 3.966 4.148 7,460,056 -0.15(-3.50%)
Feb 27, 2020 4.506 4.519 4.249 4.299 3,552,943 -0.27(-5.84%)
Feb 26, 2020 4.613 4.663 4.544 4.566 2,701,341 -0.03(-0.75%)
Feb 25, 2020 4.713 4.726 4.525 4.600 3,979,060 -0.11(-2.27%)
Feb 24, 2020 4.738 4.760 4.694 4.707 1,726,812 -0.06(-1.32%)
Feb 21, 2020 4.788 4.795 4.770 4.770 723,585 -0.02(-0.39%)
Feb 20, 2020 4.782 4.795 4.776 4.788 506,000 +0.01(+0.13%)
Feb 19, 2020 4.757 4.782 4.757 4.782 560,459 +0.03(+0.53%)
Feb 18, 2020 4.757 4.770 4.757 4.757 751,305 -0.01(-0.13%)
Feb 14, 2020 4.770 4.776 4.763 4.763 779,515 -0.01(-0.13%)
Feb 13, 2020 4.770 4.776 4.763 4.770 598,386 -0.01(-0.13%)
Feb 12, 2020 4.801 4.801 4.770 4.776 752,052 -0.01(-0.11%)
Feb 11, 2020 4.800 4.800 4.781 4.781 875,852 +0.01(+0.13%)
Feb 10, 2020 4.787 4.787 4.769 4.775 746,549 -0.02(-0.39%)
Feb 07, 2020 4.787 4.800 4.781 4.794 838,477 +0.01(+0.13%)
Feb 06, 2020 4.763 4.787 4.750 4.787 720,211 +0.03(+0.65%)
Feb 05, 2020 4.744 4.763 4.738 4.756 583,976 +0.01(+0.26%)
Feb 04, 2020 4.738 4.750 4.731 4.744 720,388 +0.04(+0.79%)
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.