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

PIMCO High Income Fund (NY: PHK )

4.830 +0.050 (+1.05%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2017 4.074 4.098 4.070 4.079 794,564 +0.01(+0.35%)
Jul 28, 2017 4.070 4.084 4.065 4.065 372,139 +0.00(+0.00%)
Jul 27, 2017 4.084 4.093 4.060 4.065 743,766 -0.00(-0.12%)
Jul 26, 2017 4.074 4.084 4.065 4.070 919,788 +0.00(+0.12%)
Jul 25, 2017 4.060 4.070 4.041 4.065 765,156 +0.00(+0.12%)
Jul 24, 2017 4.060 4.074 4.041 4.060 1,162,245 +0.00(+0.00%)
Jul 21, 2017 4.065 4.074 4.046 4.060 808,402 -0.00(-0.12%)
Jul 20, 2017 4.070 4.051 4.065 641,168 +0.00(+0.00%)
Jul 19, 2017 4.060 4.074 4.051 4.065 857,889 +0.00(+0.12%)
Jul 18, 2017 4.065 4.074 4.055 4.060 806,781 -0.01(-0.34%)
Jul 17, 2017 4.098 4.098 4.060 4.074 1,014,600 -0.01(-0.34%)
Jul 14, 2017 4.065 4.088 4.055 4.088 691,194 +0.04(+0.92%)
Jul 13, 2017 4.079 4.093 4.037 4.051 1,544,344 -0.03(-0.69%)
Jul 12, 2017 4.098 4.102 4.074 4.079 1,236,527 +0.00(+0.01%)
Jul 11, 2017 4.060 4.092 4.060 4.079 1,106,736 +0.02(+0.46%)
Jul 10, 2017 4.074 4.097 4.051 4.060 1,276,313 -0.01(-0.34%)
Jul 07, 2017 4.102 4.106 4.074 4.074 888,759 -0.02(-0.45%)
Jul 06, 2017 4.102 4.125 4.079 4.092 1,007,357 -0.01(-0.23%)
Jul 05, 2017 4.079 4.106 4.079 4.102 1,115,603 +0.03(+0.68%)
Jul 03, 2017 4.060 4.088 4.059 4.074 768,666 +0.01(+0.34%)
Jun 30, 2017 4.060 4.079 4.060 4.060 582,648 +0.01(+0.23%)
Jun 29, 2017 4.055 4.069 4.048 4.051 872,755 -0.01(-0.23%)
Jun 28, 2017 4.069 4.074 4.053 4.060 552,637 +0.01(+0.34%)
Jun 27, 2017 4.051 4.065 4.037 4.046 958,398 -0.00(-0.11%)
Jun 26, 2017 4.055 4.073 4.046 4.051 822,266 +0.00(+0.11%)
Jun 23, 2017 4.032 4.051 4.018 4.046 537,663 +0.01(+0.35%)
Jun 22, 2017 4.027 4.051 4.014 4.032 624,519 +0.01(+0.35%)
Jun 21, 2017 4.041 4.051 4.014 4.018 633,898 +0.00(+0.12%)
Jun 20, 2017 4.027 4.032 4.014 4.014 773,319 -0.02(-0.46%)
Jun 19, 2017 4.037 4.046 4.023 4.032 646,258 -0.00(-0.11%)
Jun 16, 2017 4.032 4.037 4.000 4.037 809,181 +0.00(+0.12%)
Jun 15, 2017 4.014 4.037 3.995 4.032 863,309 -0.00(-0.11%)
Jun 14, 2017 4.018 4.041 3.995 4.037 1,004,337 -0.00(-0.11%)
Jun 13, 2017 4.069 4.083 3.981 4.041 2,414,246 -0.02(-0.46%)
Jun 12, 2017 4.069 4.088 4.056 4.060 846,529 -0.02(-0.46%)
Jun 09, 2017 4.111 4.113 4.060 4.079 985,173 -0.03(-0.79%)
Jun 08, 2017 4.130 4.130 4.097 4.111 834,444 -0.00(-0.10%)
Jun 07, 2017 4.120 4.120 4.092 4.115 1,188,887 +0.01(+0.34%)
Jun 06, 2017 4.097 4.111 4.088 4.102 773,398 -0.00(-0.11%)
Jun 05, 2017 4.111 4.115 4.092 4.106 777,791 -0.00(-0.11%)
Jun 02, 2017 4.088 4.120 4.083 4.111 1,299,958 +0.03(+0.79%)
Jun 01, 2017 4.083 4.102 4.069 4.079 1,058,818 -0.00(-0.11%)
May 31, 2017 4.079 4.092 4.069 4.083 957,879 +0.01(+0.34%)
May 30, 2017 4.060 4.074 4.046 4.069 519,302 +0.02(+0.45%)
May 26, 2017 4.060 4.060 4.046 4.051 488,912 -0.01(-0.23%)
May 25, 2017 4.079 4.083 4.046 4.060 1,080,050 -0.02(-0.45%)
May 24, 2017 4.060 4.088 4.056 4.079 631,554 +0.02(+0.57%)
May 23, 2017 4.042 4.074 4.042 4.056 713,583 +0.01(+0.34%)
May 22, 2017 4.046 4.060 4.037 4.042 403,906 +0.00(+0.11%)
May 19, 2017 4.037 4.060 4.033 4.037 518,654 +0.00(+0.00%)
May 18, 2017 4.005 4.037 3.977 4.037 878,921 +0.04(+0.92%)
May 17, 2017 4.023 4.029 3.987 4.000 883,253 -0.04(-0.91%)
May 16, 2017 4.028 4.042 4.014 4.037 551,876 +0.02(+0.46%)
May 15, 2017 4.005 4.028 4.000 4.019 764,701 +0.01(+0.34%)
May 12, 2017 4.014 4.033 3.987 4.005 906,069 -0.01(-0.23%)
May 11, 2017 4.033 4.037 4.010 4.014 697,357 -0.03(-0.68%)
May 10, 2017 4.019 4.042 4.005 4.042 968,990 +0.01(+0.23%)
May 09, 2017 4.046 4.056 4.023 4.033 958,684 -0.00(-0.11%)
May 08, 2017 4.037 4.060 4.014 4.037 1,678,078 +0.00(+0.11%)
May 05, 2017 4.028 4.055 4.028 4.032 984,100 +0.01(+0.23%)
May 04, 2017 4.051 4.051 4.000 4.023 1,019,010 -0.01(-0.34%)
May 03, 2017 4.041 4.069 4.023 4.037 1,554,113 +0.01(+0.34%)
May 02, 2017 3.973 4.028 3.955 4.023 1,845,077 +0.05(+1.38%)
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.