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 31, 2019 4.744 4.744 4.709 4.721 424,180 -0.02(-0.37%)
Jul 30, 2019 4.733 4.744 4.724 4.738 387,710 +0.01(+0.12%)
Jul 29, 2019 4.709 4.738 4.703 4.733 605,352 +0.02(+0.50%)
Jul 26, 2019 4.715 4.721 4.691 4.709 501,445 -0.01(-0.12%)
Jul 25, 2019 4.721 4.727 4.703 4.715 442,860 -0.01(-0.12%)
Jul 24, 2019 4.715 4.738 4.709 4.721 498,303 +0.02(+0.38%)
Jul 23, 2019 4.691 4.703 4.686 4.703 620,326 +0.01(+0.25%)
Jul 22, 2019 4.691 4.709 4.674 4.691 550,155 +0.01(+0.25%)
Jul 19, 2019 4.680 4.697 4.668 4.680 504,336 +0.01(+0.13%)
Jul 18, 2019 4.703 4.709 4.674 4.674 505,109 -0.02(-0.50%)
Jul 17, 2019 4.691 4.703 4.686 4.697 534,136 +0.00(+0.00%)
Jul 16, 2019 4.686 4.709 4.686 4.697 543,505 +0.01(+0.25%)
Jul 15, 2019 4.668 4.691 4.662 4.686 695,032 +0.02(+0.38%)
Jul 12, 2019 4.703 4.703 4.662 4.668 705,391 -0.04(-0.75%)
Jul 11, 2019 4.715 4.721 4.674 4.703 663,935 -0.01(-0.23%)
Jul 10, 2019 4.703 4.726 4.685 4.714 967,179 +0.01(+0.12%)
Jul 09, 2019 4.714 4.720 4.697 4.708 567,851 -0.01(-0.12%)
Jul 08, 2019 4.697 4.714 4.697 4.714 762,243 +0.02(+0.37%)
Jul 05, 2019 4.691 4.703 4.691 4.697 552,586 -0.02(-0.37%)
Jul 03, 2019 4.708 4.714 4.697 4.714 551,386 +0.02(+0.37%)
Jul 02, 2019 4.679 4.697 4.673 4.697 771,908 +0.04(+0.88%)
Jul 01, 2019 4.656 4.679 4.638 4.656 790,807 +0.04(+0.76%)
Jun 28, 2019 4.627 4.638 4.609 4.621 570,583 +0.00(+0.00%)
Jun 27, 2019 4.621 4.627 4.597 4.621 623,265 +0.00(+0.00%)
Jun 26, 2019 4.615 4.633 4.597 4.621 554,309 +0.01(+0.13%)
Jun 25, 2019 4.638 4.638 4.609 4.615 575,190 -0.02(-0.50%)
Jun 24, 2019 4.650 4.650 4.615 4.638 652,439 +0.03(+0.63%)
Jun 21, 2019 4.574 4.621 4.574 4.609 504,252 +0.02(+0.51%)
Jun 20, 2019 4.603 4.627 4.574 4.586 570,482 +0.00(+0.00%)
Jun 19, 2019 4.586 4.597 4.545 4.586 961,418 +0.00(+0.00%)
Jun 18, 2019 4.633 4.650 4.580 4.586 1,215,692 -0.05(-1.01%)
Jun 17, 2019 4.656 4.676 4.633 4.633 578,570 -0.04(-0.87%)
Jun 14, 2019 4.662 4.691 4.644 4.673 838,478 +0.01(+0.25%)
Jun 13, 2019 4.650 4.679 4.644 4.662 487,561 -0.01(-0.12%)
Jun 12, 2019 4.673 4.691 4.644 4.668 770,063 -0.01(-0.23%)
Jun 11, 2019 4.690 4.702 4.661 4.678 619,621 +0.00(+0.00%)
Jun 10, 2019 4.649 4.702 4.646 4.678 1,015,250 +0.02(+0.37%)
Jun 07, 2019 4.649 4.673 4.649 4.661 794,978 +0.02(+0.37%)
Jun 06, 2019 4.632 4.662 4.609 4.644 872,377 +0.02(+0.38%)
Jun 05, 2019 4.609 4.632 4.586 4.626 942,861 +0.04(+0.88%)
Jun 04, 2019 4.545 4.592 4.545 4.586 1,028,742 +0.07(+1.54%)
Jun 03, 2019 4.499 4.568 4.499 4.516 773,605 +0.02(+0.39%)
May 31, 2019 4.487 4.528 4.487 4.499 500,682 -0.02(-0.38%)
May 30, 2019 4.510 4.534 4.499 4.516 511,045 +0.02(+0.39%)
May 29, 2019 4.493 4.528 4.487 4.499 899,377 -0.02(-0.38%)
May 28, 2019 4.539 4.563 4.516 4.516 437,018 -0.01(-0.26%)
May 24, 2019 4.516 4.557 4.516 4.528 408,110 +0.03(+0.77%)
May 23, 2019 4.522 4.522 4.482 4.493 574,353 -0.05(-1.15%)
May 22, 2019 4.545 4.580 4.545 4.545 449,434 -0.01(-0.13%)
May 21, 2019 4.551 4.586 4.551 4.551 565,099 -0.01(-0.13%)
May 20, 2019 4.534 4.563 4.534 4.557 462,750 +0.01(+0.25%)
May 17, 2019 4.551 4.586 4.545 4.545 467,695 -0.03(-0.76%)
May 16, 2019 4.545 4.603 4.545 4.580 701,983 +0.02(+0.51%)
May 15, 2019 4.516 4.574 4.516 4.557 493,501 +0.02(+0.51%)
May 14, 2019 4.505 4.557 4.505 4.534 500,357 +0.03(+0.64%)
May 13, 2019 4.528 4.539 4.482 4.505 1,051,441 -0.06(-1.27%)
May 10, 2019 4.557 4.574 4.522 4.563 591,009 +0.01(+0.14%)
May 09, 2019 4.539 4.568 4.527 4.556 638,060 -0.01(-0.13%)
May 08, 2019 4.527 4.596 4.522 4.562 974,427 +0.02(+0.38%)
May 07, 2019 4.585 4.585 4.522 4.545 992,957 -0.05(-1.00%)
May 06, 2019 4.527 4.596 4.522 4.591 1,020,972 +0.00(+0.00%)
May 03, 2019 4.562 4.596 4.562 4.591 886,287 +0.02(+0.50%)
May 02, 2019 4.573 4.636 4.545 4.568 1,466,692 -0.01(-0.13%)
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.