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

PIMCO High Income Fund (NY: PHK )

4.740 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2021 4.850 4.864 4.835 4.850 577,005 -0.01(-0.29%)
Apr 29, 2021 4.871 4.871 4.814 4.864 421,909 +0.02(+0.44%)
Apr 28, 2021 4.821 4.850 4.807 4.843 493,517 +0.01(+0.29%)
Apr 27, 2021 4.885 4.885 4.800 4.828 554,232 -0.04(-0.73%)
Apr 26, 2021 4.899 4.914 4.864 4.864 501,552 -0.03(-0.58%)
Apr 23, 2021 4.899 4.914 4.871 4.892 419,409 +0.01(+0.15%)
Apr 22, 2021 4.871 4.928 4.871 4.885 619,963 +0.01(+0.29%)
Apr 21, 2021 4.864 4.899 4.857 4.871 379,755 +0.01(+0.29%)
Apr 20, 2021 4.921 4.935 4.843 4.857 440,474 -0.05(-1.01%)
Apr 19, 2021 4.928 4.942 4.871 4.906 531,025 -0.03(-0.58%)
Apr 16, 2021 4.899 4.949 4.899 4.935 558,274 +0.05(+1.02%)
Apr 15, 2021 4.864 4.899 4.854 4.885 518,947 +0.05(+1.03%)
Apr 14, 2021 4.807 4.850 4.807 4.835 398,144 +0.03(+0.59%)
Apr 13, 2021 4.885 4.899 4.779 4.807 738,466 -0.09(-1.74%)
Apr 12, 2021 4.899 4.910 4.878 4.892 836,677 -0.05(-1.01%)
Apr 09, 2021 4.899 4.949 4.899 4.942 419,128 +0.04(+0.84%)
Apr 08, 2021 4.929 4.929 4.887 4.901 798,753 -0.02(-0.43%)
Apr 07, 2021 4.865 4.922 4.858 4.922 686,572 +0.07(+1.45%)
Apr 06, 2021 4.823 4.851 4.813 4.851 633,285 +0.05(+1.03%)
Apr 05, 2021 4.802 4.865 4.795 4.802 985,355 +0.03(+0.59%)
Apr 01, 2021 4.788 4.809 4.774 4.774 819,409 +0.02(+0.45%)
Mar 31, 2021 4.724 4.809 4.724 4.753 952,103 +0.01(+0.22%)
Mar 30, 2021 4.717 4.753 4.710 4.742 445,571 +0.03(+0.67%)
Mar 29, 2021 4.717 4.731 4.689 4.710 496,852 -0.01(-0.15%)
Mar 26, 2021 4.675 4.717 4.675 4.717 306,888 +0.04(+0.91%)
Mar 25, 2021 4.675 4.682 4.661 4.675 450,950 +0.01(+0.30%)
Mar 24, 2021 4.619 4.682 4.612 4.661 631,884 +0.05(+1.07%)
Mar 23, 2021 4.583 4.619 4.569 4.612 377,202 +0.04(+0.93%)
Mar 22, 2021 4.569 4.583 4.555 4.569 492,729 +0.02(+0.47%)
Mar 19, 2021 4.555 4.569 4.527 4.548 481,321 -0.02(-0.46%)
Mar 18, 2021 4.598 4.605 4.555 4.569 450,896 -0.02(-0.46%)
Mar 17, 2021 4.583 4.605 4.562 4.590 462,949 +0.02(+0.46%)
Mar 16, 2021 4.612 4.612 4.569 4.569 483,990 -0.04(-0.77%)
Mar 15, 2021 4.583 4.612 4.569 4.605 449,193 +0.04(+0.93%)
Mar 12, 2021 4.562 4.583 4.541 4.562 368,862 -0.04(-0.77%)
Mar 11, 2021 4.562 4.605 4.554 4.598 806,270 +0.06(+1.24%)
Mar 10, 2021 4.552 4.561 4.534 4.541 379,016 -0.00(-0.03%)
Mar 09, 2021 4.529 4.550 4.522 4.543 738,013 +0.03(+0.62%)
Mar 08, 2021 4.536 4.543 4.508 4.515 701,688 +0.00(+0.00%)
Mar 05, 2021 4.494 4.528 4.459 4.515 544,057 +0.03(+0.78%)
Mar 04, 2021 4.508 4.543 4.431 4.480 742,292 -0.02(-0.47%)
Mar 03, 2021 4.480 4.571 4.473 4.501 948,022 +0.03(+0.63%)
Mar 02, 2021 4.417 4.494 4.417 4.473 623,134 +0.04(+0.95%)
Mar 01, 2021 4.403 4.445 4.389 4.431 530,997 +0.05(+1.12%)
Feb 26, 2021 4.368 4.389 4.347 4.382 622,779 +0.01(+0.16%)
Feb 25, 2021 4.431 4.432 4.361 4.375 599,423 -0.05(-1.11%)
Feb 24, 2021 4.396 4.431 4.382 4.424 450,477 +0.01(+0.32%)
Feb 23, 2021 4.382 4.410 4.340 4.410 562,770 +0.02(+0.48%)
Feb 22, 2021 4.375 4.389 4.354 4.389 541,019 +0.01(+0.16%)
Feb 19, 2021 4.361 4.382 4.361 4.382 403,185 +0.02(+0.48%)
Feb 18, 2021 4.361 4.375 4.340 4.361 549,423 -0.02(-0.48%)
Feb 17, 2021 4.396 4.396 4.340 4.382 807,052 -0.01(-0.32%)
Feb 16, 2021 4.361 4.410 4.361 4.396 938,748 +0.03(+0.64%)
Feb 12, 2021 4.396 4.406 4.354 4.368 840,802 -0.04(-0.79%)
Feb 11, 2021 4.354 4.417 4.354 4.403 720,101 +0.05(+1.13%)
Feb 10, 2021 4.403 4.403 4.340 4.354 1,048,513 -0.03(-0.67%)
Feb 09, 2021 4.369 4.383 4.362 4.383 755,533 +0.00(+0.00%)
Feb 08, 2021 4.348 4.383 4.341 4.383 800,251 +0.05(+1.12%)
Feb 05, 2021 4.327 4.348 4.320 4.334 702,128 +0.03(+0.65%)
Feb 04, 2021 4.300 4.334 4.293 4.307 856,864 +0.02(+0.49%)
Feb 03, 2021 4.293 4.307 4.272 4.286 565,816 -0.01(-0.16%)
Feb 02, 2021 4.279 4.300 4.265 4.293 751,519 +0.03(+0.65%)
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.