Indicators

PIMCO High Income Fund (NY: PHK )

4.785 +0.045 (+0.95%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.189	4.201	4.158	4.168	1,085,402	-0.01(-0.30%)
Jul 28, 2016	4.197	4.201	4.127	4.181	1,345,748	-0.01(-0.20%)
Jul 27, 2016	4.176	4.210	4.160	4.189	1,403,159	+0.03(+0.70%)
Jul 26, 2016	4.147	4.172	4.139	4.160	1,368,945	+0.01(+0.30%)
Jul 25, 2016	4.151	4.156	4.127	4.147	879,202	-0.00(-0.10%)
Jul 22, 2016	4.135	4.156	4.125	4.151	1,036,560	+0.03(+0.71%)
Jul 21, 2016	4.139	4.151	4.114	4.122	771,984	-0.01(-0.30%)
Jul 20, 2016	4.114	4.147	4.097	4.135	1,159,523	+0.01(+0.20%)
Jul 19, 2016	4.093	4.135	4.085	4.127	985,244	+0.03(+0.81%)
Jul 18, 2016	4.060	4.114	4.060	4.093	685,961	+0.04(+0.92%)
Jul 15, 2016	4.073	4.081	4.043	4.056	727,151	+0.00(+0.10%)
Jul 14, 2016	4.056	4.077	4.035	4.052	1,001,172	+0.01(+0.21%)
Jul 13, 2016	4.068	4.081	4.023	4.043	1,008,439	-0.03(-0.71%)
Jul 12, 2016	4.106	4.114	4.056	4.073	874,960	-0.03(-0.71%)
Jul 11, 2016	4.139	4.143	4.093	4.102	1,516,521	-0.03(-0.80%)
Jul 08, 2016	4.110	4.135	4.106	4.135	1,031,198	+0.03(+0.71%)
Jul 07, 2016	4.097	4.127	4.091	4.106	854,833	-0.01(-0.17%)
Jul 06, 2016	4.072	4.113	4.063	4.113	2,240,186	+0.05(+1.21%)
Jul 05, 2016	4.035	4.076	4.030	4.063	1,758,935	+0.02(+0.41%)

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.