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

PIMCO High Income Fund (NY: PHK )

4.855 +0.035 (+0.73%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 3, 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 31, 2018 4.623 4.650 4.618 4.629 659,342 +0.01(+0.12%)
Jul 30, 2018 4.639 4.645 4.623 4.623 588,524 +0.02(+0.46%)
Jul 27, 2018 4.629 4.645 4.597 4.602 682,941 -0.02(-0.35%)
Jul 26, 2018 4.634 4.618 4.618 612,199 -0.03(-0.57%)
Jul 25, 2018 4.618 4.650 4.602 4.645 1,067,917 +0.04(+0.81%)
Jul 24, 2018 4.613 4.623 4.586 4.607 816,853 +0.01(+0.23%)
Jul 23, 2018 4.629 4.629 4.581 4.597 1,199,755 -0.03(-0.58%)
Jul 20, 2018 4.602 4.653 4.597 4.623 1,269,617 +0.03(+0.58%)
Jul 19, 2018 4.575 4.607 4.570 4.597 468,609 +0.02(+0.47%)
Jul 18, 2018 4.559 4.581 4.559 4.575 583,034 +0.02(+0.35%)
Jul 17, 2018 4.543 4.570 4.543 4.559 600,726 +0.01(+0.12%)
Jul 16, 2018 4.586 4.586 4.538 4.554 725,789 -0.03(-0.58%)
Jul 13, 2018 4.586 4.591 4.527 4.581 1,071,025 +0.01(+0.12%)
Jul 12, 2018 4.575 4.615 4.575 4.575 948,835 +0.00(+0.01%)
Jul 11, 2018 4.570 4.575 4.534 4.575 919,712 +0.01(+0.23%)
Jul 10, 2018 4.580 4.585 4.554 4.564 929,050 +0.01(+0.23%)
Jul 09, 2018 4.596 4.596 4.548 4.554 1,300,701 -0.04(-0.92%)
Jul 06, 2018 4.554 4.609 4.554 4.596 1,292,939 +0.04(+0.93%)
Jul 05, 2018 4.490 4.559 4.480 4.554 1,935,338 +0.09(+1.95%)
Jul 03, 2018 4.466 4.466 4.466 0 +0.03(+0.66%)
Jul 02, 2018 4.416 4.443 4.400 4.437 639,716 +0.02(+0.48%)
Jun 29, 2018 4.369 4.437 4.358 4.416 2,460,249 +0.05(+1.21%)
Jun 28, 2018 4.443 4.453 4.337 4.363 2,015,588 -0.07(-1.67%)
Jun 27, 2018 4.464 4.474 4.406 4.437 1,182,895 -0.03(-0.59%)
Jun 26, 2018 4.459 4.469 4.453 4.464 598,075 +0.01(+0.12%)
Jun 25, 2018 4.464 4.469 4.443 4.459 969,219 -0.01(-0.12%)
Jun 22, 2018 4.437 4.474 4.432 4.464 679,274 +0.02(+0.48%)
Jun 21, 2018 4.432 4.443 4.421 4.443 694,877 +0.03(+0.60%)
Jun 20, 2018 4.421 4.421 4.390 4.416 521,949 +0.00(+0.00%)
Jun 19, 2018 4.421 4.448 4.400 4.416 1,168,111 -0.01(-0.12%)
Jun 18, 2018 4.390 4.427 4.369 4.421 975,177 +0.03(+0.60%)
Jun 15, 2018 4.411 4.379 4.395 1,072,251 +0.02(+0.36%)
Jun 14, 2018 4.437 4.437 4.326 4.379 1,902,649 -0.06(-1.43%)
Jun 13, 2018 4.416 4.448 4.406 4.443 1,029,866 +0.01(+0.24%)
Jun 12, 2018 4.432 4.442 4.416 4.432 778,454 +0.00(+0.00%)
Jun 11, 2018 4.406 4.432 4.400 4.432 656,927 +0.03(+0.60%)
Jun 08, 2018 4.400 4.416 4.384 4.406 816,701 +0.01(+0.25%)
Jun 07, 2018 4.416 4.416 4.384 4.395 1,525,608 -0.02(-0.47%)
Jun 06, 2018 4.416 4.416 2,001,059 +0.06(+1.32%)
Jun 05, 2018 4.363 4.368 4.342 4.358 1,402,395 +0.01(+0.24%)
Jun 04, 2018 4.311 4.359 4.311 4.348 1,758,795 +0.06(+1.47%)
Jun 01, 2018 4.269 4.316 4.269 4.285 871,602 +0.02(+0.37%)
May 31, 2018 4.295 4.311 4.264 4.269 705,174 -0.03(-0.61%)
May 30, 2018 4.295 4.327 4.290 4.295 1,006,923 -0.01(-0.12%)
May 29, 2018 4.300 4.306 4.279 4.300 772,601 +0.01(+0.12%)
May 25, 2018 4.295 4.295 4.295 0 +0.03(+0.74%)
May 24, 2018 4.248 4.264 4.222 4.264 849,082 +0.02(+0.37%)
May 23, 2018 4.243 4.253 4.227 4.248 498,677 +0.02(+0.50%)
May 22, 2018 4.227 4.248 4.222 4.227 539,032 +0.00(+0.00%)
May 21, 2018 4.222 4.253 4.222 4.227 816,066 +0.01(+0.12%)
May 18, 2018 4.238 4.238 4.201 4.222 743,087 +0.01(+0.25%)
May 17, 2018 4.211 4.243 4.190 4.211 604,355 +0.01(+0.12%)
May 16, 2018 4.148 4.206 4.133 4.206 966,776 +0.07(+1.65%)
May 15, 2018 4.143 4.154 4.112 4.138 828,309 -0.01(-0.13%)
May 14, 2018 4.185 4.185 4.143 4.143 1,462,529 -0.05(-1.13%)
May 11, 2018 4.180 4.196 4.164 4.190 798,924 +0.01(+0.25%)
May 10, 2018 4.217 4.227 4.159 4.180 1,530,196 -0.05(-1.23%)
May 09, 2018 4.258 4.263 4.227 4.232 1,471,817 -0.03(-0.61%)
May 08, 2018 4.268 4.268 4.216 4.258 1,162,213 -0.01(-0.24%)
May 07, 2018 4.253 4.279 4.242 4.268 1,101,731 +0.02(+0.49%)
May 04, 2018 4.196 4.253 4.196 4.247 1,595,197 +0.06(+1.36%)
May 03, 2018 4.170 4.195 4.144 4.190 1,314,563 +0.04(+0.87%)
May 02, 2018 4.118 4.159 4.118 4.154 1,535,265 +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.