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

PIMCO High Income Fund (NY: PHK )

4.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2018 4.252 4.268 4.221 4.227 712,252 -0.03(-0.61%)
May 30, 2018 4.252 4.284 4.247 4.252 1,017,030 -0.01(-0.12%)
May 29, 2018 4.258 4.263 4.237 4.258 780,356 +0.01(+0.12%)
May 25, 2018 4.252 4.252 4.252 0 +0.03(+0.74%)
May 24, 2018 4.206 4.221 4.180 4.221 857,605 +0.02(+0.37%)
May 23, 2018 4.201 4.211 4.185 4.206 503,683 +0.02(+0.50%)
May 22, 2018 4.185 4.206 4.180 4.185 544,443 +0.00(+0.00%)
May 21, 2018 4.180 4.211 4.180 4.185 824,257 +0.01(+0.12%)
May 18, 2018 4.195 4.195 4.159 4.180 750,546 +0.01(+0.25%)
May 17, 2018 4.170 4.201 4.149 4.170 610,421 +0.01(+0.12%)
May 16, 2018 4.107 4.164 4.092 4.164 976,480 +0.07(+1.65%)
May 15, 2018 4.102 4.112 4.071 4.097 836,623 -0.01(-0.13%)
May 14, 2018 4.144 4.144 4.102 4.102 1,477,209 -0.05(-1.12%)
May 11, 2018 4.138 4.154 4.122 4.149 806,943 +0.01(+0.25%)
May 10, 2018 4.175 4.185 4.118 4.138 1,545,556 -0.05(-1.23%)
May 09, 2018 4.216 4.221 4.185 4.190 1,486,591 -0.03(-0.61%)
May 08, 2018 4.226 4.226 4.174 4.216 1,173,878 -0.01(-0.24%)
May 07, 2018 4.210 4.236 4.200 4.226 1,112,790 +0.02(+0.49%)
May 04, 2018 4.154 4.210 4.154 4.205 1,611,209 +0.06(+1.36%)
May 03, 2018 4.128 4.153 4.103 4.149 1,327,758 +0.04(+0.87%)
May 02, 2018 4.077 4.118 4.077 4.113 1,550,675 +0.06(+1.52%)
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.