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 (%)
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%)
May 01, 2017 3.978 3.987 3.959 3.969 1,199,921 +0.01(+0.23%)
Apr 28, 2017 3.959 3.969 3.946 3.959 534,742 +0.01(+0.23%)
Apr 27, 2017 3.964 3.967 3.946 3.950 604,609 -0.01(-0.34%)
Apr 26, 2017 3.955 3.991 3.950 3.964 959,656 +0.00(+0.12%)
Apr 25, 2017 3.928 3.959 3.928 3.959 982,383 +0.03(+0.81%)
Apr 24, 2017 3.923 3.937 3.896 3.928 1,005,119 +0.01(+0.23%)
Apr 21, 2017 3.905 3.928 3.882 3.918 932,836 +0.01(+0.35%)
Apr 20, 2017 3.905 3.914 3.859 3.905 1,549,029 +0.00(+0.00%)
Apr 19, 2017 3.900 3.918 3.896 3.905 551,993 +0.00(+0.12%)
Apr 18, 2017 3.918 3.923 3.891 3.900 1,543,167 -0.02(-0.47%)
Apr 17, 2017 3.918 3.946 3.896 3.918 1,036,500 +0.00(+0.00%)
Apr 13, 2017 3.905 3.932 3.891 3.918 656,737 +0.02(+0.47%)
Apr 12, 2017 3.923 3.931 3.886 3.900 1,378,984 -0.02(-0.58%)
Apr 11, 2017 3.928 3.950 3.905 3.923 1,370,300 -0.01(-0.34%)
Apr 10, 2017 3.945 3.968 3.923 3.936 1,703,974 -0.00(-0.11%)
Apr 07, 2017 3.936 3.950 3.927 3.941 819,716 +0.01(+0.23%)
Apr 06, 2017 3.923 3.936 3.911 3.932 813,333 +0.02(+0.46%)
Apr 05, 2017 3.941 3.967 3.905 3.914 1,095,943 -0.02(-0.46%)
Apr 04, 2017 3.923 3.959 3.909 3.932 1,237,642 +0.00(+0.11%)
Apr 03, 2017 3.927 3.941 3.887 3.927 1,148,443 +0.00(+0.00%)
Mar 31, 2017 3.936 3.941 3.918 3.927 644,166 +0.00(+0.00%)
Mar 30, 2017 3.941 3.941 3.905 3.927 759,163 -0.00(-0.11%)
Mar 29, 2017 3.914 3.941 3.906 3.932 682,935 +0.03(+0.69%)
Mar 28, 2017 3.869 3.918 3.869 3.905 688,088 +0.04(+0.93%)
Mar 27, 2017 3.855 3.882 3.855 3.869 861,595 -0.02(-0.46%)
Mar 24, 2017 3.855 3.905 3.855 3.887 857,081 +0.04(+0.94%)
Mar 23, 2017 3.860 3.891 3.841 3.851 784,807 -0.00(-0.12%)
Mar 22, 2017 3.837 3.867 3.828 3.855 590,605 +0.00(+0.12%)
Mar 21, 2017 3.882 3.900 3.846 3.851 812,562 -0.03(-0.81%)
Mar 20, 2017 3.896 3.923 3.823 3.882 1,106,078 -0.01(-0.35%)
Mar 17, 2017 3.923 3.923 3.889 3.896 981,845 -0.02(-0.46%)
Mar 16, 2017 3.896 3.923 3.866 3.914 865,809 +0.02(+0.58%)
Mar 15, 2017 3.783 3.900 3.783 3.891 1,463,738 +0.13(+3.36%)
Mar 14, 2017 3.823 3.823 3.760 3.765 2,366,407 -0.08(-2.00%)
Mar 13, 2017 3.896 3.918 3.823 3.841 1,656,835 -0.05(-1.28%)
Mar 10, 2017 3.932 3.950 3.882 3.891 1,633,577 -0.03(-0.69%)
Mar 09, 2017 3.927 3.936 3.869 3.918 2,267,714 -0.02(-0.56%)
Mar 08, 2017 3.954 3.967 3.923 3.940 1,360,565 -0.02(-0.56%)
Mar 07, 2017 3.954 4.008 3.949 3.963 1,612,463 -0.00(-0.11%)
Mar 06, 2017 3.945 3.972 3.940 3.967 1,325,170 +0.01(+0.34%)
Mar 03, 2017 3.958 3.967 3.945 3.954 1,204,044 +0.00(+0.00%)
Mar 02, 2017 3.981 4.003 3.949 3.954 2,068,364 -0.03(-0.67%)
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.