Indicators

PIMCO High Income Fund (NY: PHK )

4.760 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.417	3.481	3.417	3.468	434,546	+0.04(+1.31%)
May 28, 2020	3.417	3.468	3.398	3.423	633,101	+0.01(+0.19%)
May 27, 2020	3.417	3.420	3.340	3.417	821,475	+0.04(+1.33%)
May 26, 2020	3.391	3.417	3.359	3.372	894,411	+0.03(+0.96%)
May 22, 2020	3.346	3.346	3.327	3.340	396,712	+0.01(+0.19%)
May 21, 2020	3.333	3.340	3.301	3.333	456,208	+0.01(+0.39%)
May 20, 2020	3.314	3.353	3.295	3.321	633,574	+0.01(+0.39%)
May 19, 2020	3.282	3.314	3.276	3.308	523,724	+0.00(+0.00%)
May 18, 2020	3.256	3.308	3.231	3.308	1,166,046	+0.10(+3.21%)
May 15, 2020	3.096	3.211	3.096	3.205	673,072	+0.11(+3.53%)
May 14, 2020	3.115	3.166	3.077	3.096	1,572,468	-0.09(-2.82%)
May 13, 2020	3.295	3.295	3.154	3.186	932,515	-0.10(-3.12%)
May 12, 2020	3.301	3.314	3.263	3.288	488,249	+0.01(+0.39%)
May 11, 2020	3.340	3.346	3.276	3.276	771,601	-0.07(-2.11%)
May 08, 2020	3.372	3.398	3.337	3.346	775,676	-0.04(-1.11%)
May 07, 2020	3.308	3.384	3.301	3.384	1,327,652	+0.08(+2.30%)
May 06, 2020	3.295	3.333	3.295	3.308	950,930	+0.02(+0.58%)
May 05, 2020	3.352	3.374	3.251	3.289	988,516	-0.01(-0.38%)
May 04, 2020	3.181	3.301	3.155	3.301	2,007,295	+0.13(+4.00%)

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.