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

PIMCO High Income Fund (NY: PHK )

4.795 +0.005 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2017 4.018 4.022 3.994 4.008 1,078,211 -0.00(-0.12%)
Aug 30, 2017 4.003 4.027 3.996 4.013 726,311 +0.01(+0.24%)
Aug 29, 2017 3.970 4.013 3.970 4.003 891,822 +0.02(+0.47%)
Aug 28, 2017 4.022 4.036 3.975 3.985 651,603 -0.02(-0.59%)
Aug 25, 2017 4.027 4.036 3.994 4.008 516,296 -0.00(-0.12%)
Aug 24, 2017 4.027 4.027 3.999 4.013 634,972 +0.02(+0.59%)
Aug 23, 2017 3.999 4.013 3.980 3.989 581,815 -0.00(-0.12%)
Aug 22, 2017 3.980 3.994 3.970 3.994 454,378 +0.03(+0.72%)
Aug 21, 2017 3.994 4.003 3.949 3.966 785,358 -0.02(-0.59%)
Aug 18, 2017 3.923 3.989 3.923 3.989 1,165,473 +0.07(+1.69%)
Aug 17, 2017 3.975 3.994 3.923 3.923 1,318,736 -0.08(-2.01%)
Aug 16, 2017 4.018 4.022 3.961 4.003 1,543,409 -0.02(-0.47%)
Aug 15, 2017 4.018 4.055 4.008 4.022 677,112 +0.01(+0.24%)
Aug 14, 2017 4.003 4.046 4.003 4.013 1,149,157 +0.02(+0.47%)
Aug 11, 2017 3.933 4.018 3.928 3.994 1,498,535 +0.04(+0.96%)
Aug 10, 2017 4.070 4.074 3.909 3.956 3,601,775 -0.12(-2.90%)
Aug 09, 2017 4.093 4.114 4.065 4.074 1,654,308 -0.01(-0.34%)
Aug 08, 2017 4.098 4.112 4.088 4.088 1,319,092 -0.01(-0.34%)
Aug 07, 2017 4.102 4.121 4.098 4.102 1,073,508 +0.00(+0.11%)
Aug 04, 2017 4.093 4.112 4.093 4.098 699,050 -0.00(-0.11%)
Aug 03, 2017 4.093 4.107 4.088 4.102 808,750 +0.01(+0.34%)
Aug 02, 2017 4.051 4.098 4.051 4.088 1,920,637 +0.05(+1.16%)
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.