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

PIMCO High Income Fund (NY: PHK )

4.760 -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2022 3.982 4.045 3.959 4.045 346,946 +0.07(+1.77%)
Jun 29, 2022 3.990 4.061 3.974 3.974 244,485 -0.02(-0.39%)
Jun 28, 2022 4.037 4.076 3.990 3.990 247,105 -0.04(-0.97%)
Jun 27, 2022 4.045 4.100 4.021 4.029 372,645 -0.02(-0.39%)
Jun 24, 2022 3.951 4.053 3.951 4.045 356,194 +0.12(+2.99%)
Jun 23, 2022 3.881 3.928 3.866 3.928 398,545 +0.08(+2.03%)
Jun 22, 2022 3.857 3.896 3.841 3.849 308,608 -0.02(-0.51%)
Jun 21, 2022 3.865 3.912 3.849 3.869 567,813 +0.04(+0.92%)
Jun 17, 2022 3.834 3.896 3.818 3.834 645,092 -0.02(-0.41%)
Jun 16, 2022 4.006 4.006 3.771 3.849 2,152,417 -0.21(-5.20%)
Jun 15, 2022 4.068 4.123 3.998 4.061 581,478 +0.00(+0.10%)
Jun 14, 2022 4.162 4.194 4.045 4.057 770,619 -0.11(-2.54%)
Jun 13, 2022 4.303 4.311 4.131 4.162 843,488 -0.21(-4.83%)
Jun 10, 2022 4.381 4.397 4.327 4.373 566,440 -0.06(-1.27%)
Jun 09, 2022 4.445 4.476 4.430 4.430 351,951 -0.02(-0.52%)
Jun 08, 2022 4.461 4.484 4.441 4.453 373,011 -0.02(-0.52%)
Jun 07, 2022 4.469 4.484 4.445 4.476 419,629 +0.00(+0.09%)
Jun 06, 2022 4.484 4.498 4.453 4.472 362,663 -0.00(-0.09%)
Jun 03, 2022 4.515 4.531 4.438 4.476 705,114 -0.05(-1.03%)
Jun 02, 2022 4.500 4.546 4.500 4.523 1,039,226 +0.02(+0.34%)
Jun 01, 2022 4.538 4.538 4.469 4.507 533,451 +0.02(+0.35%)
May 31, 2022 4.515 4.515 4.438 4.492 392,800 -0.02(-0.34%)
May 27, 2022 4.422 4.515 4.422 4.507 473,278 +0.12(+2.83%)
May 26, 2022 4.360 4.414 4.360 4.383 410,491 +0.05(+1.07%)
May 25, 2022 4.344 4.383 4.321 4.337 251,749 +0.01(+0.18%)
May 24, 2022 4.352 4.352 4.275 4.329 517,129 -0.02(-0.53%)
May 23, 2022 4.298 4.387 4.298 4.352 457,179 +0.09(+2.19%)
May 20, 2022 4.290 4.336 4.236 4.259 362,680 -0.03(-0.72%)
May 19, 2022 4.344 4.368 4.275 4.290 612,486 -0.06(-1.43%)
May 18, 2022 4.391 4.399 4.298 4.352 323,358 -0.05(-1.23%)
May 17, 2022 4.438 4.438 4.360 4.407 338,378 +0.00(+0.00%)
May 16, 2022 4.329 4.422 4.306 4.407 747,862 +0.09(+2.16%)
May 13, 2022 4.344 4.361 4.275 4.313 477,257 +0.00(+0.00%)
May 12, 2022 4.228 4.317 4.135 4.313 2,335,525 +0.07(+1.65%)
May 11, 2022 4.306 4.375 4.244 4.244 835,036 -0.09(-2.18%)
May 10, 2022 4.346 4.361 4.304 4.338 525,816 +0.02(+0.53%)
May 09, 2022 4.323 4.357 4.277 4.315 657,624 -0.05(-1.06%)
May 06, 2022 4.407 4.423 4.331 4.361 702,302 -0.05(-1.22%)
May 05, 2022 4.361 4.431 4.338 4.415 880,543 +0.00(+0.00%)
May 04, 2022 4.400 4.437 4.315 4.415 464,821 +0.00(+0.00%)
May 03, 2022 4.300 4.461 4.300 4.415 524,650 +0.11(+2.50%)
May 02, 2022 4.369 4.377 4.254 4.307 543,974 -0.04(-0.88%)
Apr 29, 2022 4.407 4.407 4.338 4.346 489,841 -0.04(-0.88%)
Apr 28, 2022 4.477 4.507 4.377 4.384 694,430 -0.05(-1.04%)
Apr 27, 2022 4.407 4.477 4.373 4.431 518,299 +0.05(+1.05%)
Apr 26, 2022 4.438 4.468 4.384 4.384 335,644 -0.08(-1.72%)
Apr 25, 2022 4.377 4.461 4.331 4.461 675,994 +0.08(+1.93%)
Apr 22, 2022 4.431 4.446 4.377 4.377 341,245 -0.05(-1.22%)
Apr 21, 2022 4.484 4.484 4.423 4.431 353,900 -0.05(-1.20%)
Apr 20, 2022 4.477 4.515 4.469 4.484 433,657 +0.05(+1.04%)
Apr 19, 2022 4.361 4.454 4.361 4.438 531,682 +0.08(+1.94%)
Apr 18, 2022 4.346 4.377 4.334 4.354 429,556 -0.01(-0.18%)
Apr 14, 2022 4.446 4.461 4.357 4.361 436,710 -0.07(-1.56%)
Apr 13, 2022 4.377 4.434 4.369 4.431 426,295 +0.08(+1.77%)
Apr 12, 2022 4.446 4.507 4.315 4.354 654,658 -0.08(-1.74%)
Apr 11, 2022 4.469 4.496 4.384 4.431 920,152 -0.05(-1.03%)
Apr 08, 2022 4.500 4.527 4.461 4.477 393,463 -0.05(-1.05%)
Apr 07, 2022 4.563 4.578 4.517 4.524 468,113 -0.05(-1.17%)
Apr 06, 2022 4.517 4.578 4.494 4.578 724,890 +0.03(+0.67%)
Apr 05, 2022 4.563 4.570 4.517 4.547 318,159 -0.02(-0.33%)
Apr 04, 2022 4.463 4.563 4.456 4.563 749,999 +0.11(+2.57%)
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.