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

PIMCO High Income Fund (NY: PHK )

4.790 -0.020 (-0.42%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 23, 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 (%)
May 31, 2017 4.079 4.092 4.069 4.083 957,879 +0.01(+0.34%)
May 30, 2017 4.060 4.074 4.046 4.069 519,302 +0.02(+0.45%)
May 26, 2017 4.060 4.060 4.046 4.051 488,912 -0.01(-0.23%)
May 25, 2017 4.079 4.083 4.046 4.060 1,080,050 -0.02(-0.45%)
May 24, 2017 4.060 4.088 4.056 4.079 631,554 +0.02(+0.57%)
May 23, 2017 4.042 4.074 4.042 4.056 713,583 +0.01(+0.34%)
May 22, 2017 4.046 4.060 4.037 4.042 403,906 +0.00(+0.11%)
May 19, 2017 4.037 4.060 4.033 4.037 518,654 +0.00(+0.00%)
May 18, 2017 4.005 4.037 3.977 4.037 878,921 +0.04(+0.92%)
May 17, 2017 4.023 4.029 3.987 4.000 883,253 -0.04(-0.91%)
May 16, 2017 4.028 4.042 4.014 4.037 551,876 +0.02(+0.46%)
May 15, 2017 4.005 4.028 4.000 4.019 764,701 +0.01(+0.34%)
May 12, 2017 4.014 4.033 3.987 4.005 906,069 -0.01(-0.23%)
May 11, 2017 4.033 4.037 4.010 4.014 697,357 -0.03(-0.68%)
May 10, 2017 4.019 4.042 4.005 4.042 968,990 +0.01(+0.23%)
May 09, 2017 4.046 4.056 4.023 4.033 958,684 -0.00(-0.11%)
May 08, 2017 4.037 4.060 4.014 4.037 1,678,078 +0.00(+0.11%)
May 05, 2017 4.028 4.055 4.028 4.032 984,100 +0.01(+0.23%)
May 04, 2017 4.051 4.051 4.000 4.023 1,019,010 -0.01(-0.34%)
May 03, 2017 4.041 4.069 4.023 4.037 1,554,113 +0.01(+0.34%)
May 02, 2017 3.973 4.028 3.955 4.023 1,845,077 +0.05(+1.38%)
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.