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 (%)
Jul 29, 2016 4.189 4.201 4.158 4.168 1,085,379 -0.01(-0.30%)
Jul 28, 2016 4.197 4.201 4.127 4.181 1,345,719 -0.01(-0.20%)
Jul 27, 2016 4.176 4.210 4.160 4.189 1,403,129 +0.03(+0.70%)
Jul 26, 2016 4.147 4.172 4.139 4.160 1,368,916 +0.01(+0.30%)
Jul 25, 2016 4.152 4.156 4.127 4.147 879,183 -0.00(-0.10%)
Jul 22, 2016 4.135 4.156 4.125 4.152 1,036,538 +0.03(+0.71%)
Jul 21, 2016 4.139 4.152 4.114 4.122 771,967 -0.01(-0.30%)
Jul 20, 2016 4.114 4.147 4.098 4.135 1,159,498 +0.01(+0.20%)
Jul 19, 2016 4.093 4.135 4.085 4.127 985,223 +0.03(+0.81%)
Jul 18, 2016 4.060 4.114 4.060 4.093 685,946 +0.04(+0.92%)
Jul 15, 2016 4.073 4.081 4.044 4.056 727,135 +0.00(+0.10%)
Jul 14, 2016 4.056 4.077 4.035 4.052 1,001,150 +0.01(+0.21%)
Jul 13, 2016 4.068 4.081 4.023 4.044 1,008,417 -0.03(-0.71%)
Jul 12, 2016 4.106 4.114 4.056 4.073 874,941 -0.03(-0.71%)
Jul 11, 2016 4.139 4.143 4.093 4.102 1,516,488 -0.03(-0.80%)
Jul 08, 2016 4.110 4.135 4.106 4.135 1,031,176 +0.03(+0.71%)
Jul 07, 2016 4.098 4.127 4.091 4.106 854,814 -0.01(-0.17%)
Jul 06, 2016 4.072 4.113 4.063 4.113 2,240,139 +0.05(+1.21%)
Jul 05, 2016 4.035 4.076 4.030 4.063 1,758,898 +0.02(+0.41%)
Jul 01, 2016 4.022 4.047 4.047 4.047 1,112,888 +0.04(+1.03%)
Jun 30, 2016 3.973 4.010 3.956 4.006 742,449 +0.03(+0.83%)
Jun 29, 2016 3.981 4.006 3.952 3.973 1,257,823 +0.00(+0.10%)
Jun 28, 2016 3.911 3.981 3.911 3.969 1,620,943 +0.11(+2.88%)
Jun 27, 2016 3.915 3.940 3.850 3.858 2,394,708 -0.08(-2.09%)
Jun 24, 2016 3.878 3.977 3.866 3.940 2,999,230 -0.05(-1.24%)
Jun 23, 2016 4.010 4.018 3.981 3.989 563,052 -0.00(-0.10%)
Jun 22, 2016 4.018 4.026 3.977 3.993 956,218 -0.01(-0.21%)
Jun 21, 2016 4.006 4.010 3.993 4.002 573,697 +0.01(+0.21%)
Jun 20, 2016 3.993 4.043 3.989 3.993 636,405 +0.02(+0.62%)
Jun 17, 2016 3.924 3.989 3.924 3.969 667,173 +0.03(+0.84%)
Jun 16, 2016 3.878 3.944 3.854 3.936 1,101,625 +0.05(+1.16%)
Jun 15, 2016 3.858 3.924 3.858 3.891 1,008,320 +0.05(+1.39%)
Jun 14, 2016 3.866 3.887 3.821 3.837 2,644,324 -0.06(-1.58%)
Jun 13, 2016 4.026 4.030 3.870 3.899 1,943,403 -0.14(-3.36%)
Jun 10, 2016 4.022 4.043 4.002 4.035 1,030,028 -0.01(-0.30%)
Jun 09, 2016 4.010 4.059 3.993 4.047 1,070,660 +0.02(+0.44%)
Jun 08, 2016 4.041 4.045 3.996 4.029 1,637,364 +0.01(+0.30%)
Jun 07, 2016 3.948 4.017 3.948 4.017 1,651,107 +0.07(+1.65%)
Jun 06, 2016 3.891 3.960 3.883 3.952 1,494,871 +0.07(+1.78%)
Jun 03, 2016 3.870 3.903 3.858 3.883 1,175,045 +0.01(+0.32%)
Jun 02, 2016 3.862 3.883 3.854 3.870 1,086,231 +0.01(+0.21%)
Jun 01, 2016 3.846 3.866 3.842 3.862 1,145,291 +0.00(+0.11%)
May 31, 2016 3.850 3.862 3.826 3.858 1,270,436 +0.01(+0.32%)
May 27, 2016 3.838 3.846 3.846 3.846 895,879 +0.00(+0.00%)
May 26, 2016 3.817 3.846 3.809 3.846 1,277,899 +0.04(+1.07%)
May 25, 2016 3.789 3.813 3.785 3.805 964,031 +0.01(+0.32%)
May 24, 2016 3.773 3.817 3.767 3.793 893,990 +0.03(+0.87%)
May 23, 2016 3.809 3.834 3.744 3.760 1,910,772 -0.05(-1.28%)
May 20, 2016 3.760 3.846 3.756 3.809 1,266,972 +0.08(+2.07%)
May 19, 2016 3.606 3.773 3.569 3.732 3,161,574 +0.09(+2.34%)
May 18, 2016 3.736 3.805 3.634 3.646 2,496,109 -0.10(-2.71%)
May 17, 2016 3.874 3.895 3.703 3.748 4,019,289 -0.13(-3.26%)
May 16, 2016 3.883 3.899 3.874 3.874 2,769,114 -0.00(-0.10%)
May 13, 2016 3.874 3.887 3.871 3.878 980,239 -0.00(-0.10%)
May 12, 2016 3.874 3.883 3.862 3.883 796,443 +0.02(+0.63%)
May 11, 2016 3.854 3.883 3.852 3.858 1,089,899 +0.00(+0.00%)
May 10, 2016 3.838 3.883 3.838 3.858 1,335,222 +0.02(+0.57%)
May 09, 2016 3.840 3.846 3.814 3.836 1,458,652 -0.01(-0.21%)
May 06, 2016 3.828 3.861 3.824 3.844 1,562,779 +0.01(+0.32%)
May 05, 2016 3.816 3.836 3.792 3.832 1,425,116 +0.04(+0.95%)
May 04, 2016 3.796 3.820 3.792 3.796 1,319,369 -0.01(-0.21%)
May 03, 2016 3.824 3.828 3.788 3.804 1,435,318 -0.02(-0.63%)
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.