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

PIMCO High Income Fund (NY: PHK )

4.778 -0.012 (-0.25%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 13, 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%)
Aug 01, 2017 4.083 4.098 4.037 4.041 1,875,679 -0.04(-0.92%)
Jul 31, 2017 4.074 4.098 4.069 4.079 794,581 +0.01(+0.35%)
Jul 28, 2017 4.069 4.083 4.065 4.065 372,147 +0.00(+0.00%)
Jul 27, 2017 4.083 4.093 4.060 4.065 743,781 -0.00(-0.12%)
Jul 26, 2017 4.074 4.083 4.065 4.069 919,808 +0.00(+0.12%)
Jul 25, 2017 4.060 4.069 4.041 4.065 765,172 +0.00(+0.12%)
Jul 24, 2017 4.060 4.074 4.041 4.060 1,162,270 +0.00(+0.00%)
Jul 21, 2017 4.065 4.074 4.046 4.060 808,419 -0.00(-0.12%)
Jul 20, 2017 4.069 4.051 4.065 641,182 +0.00(+0.00%)
Jul 19, 2017 4.060 4.074 4.051 4.065 857,908 +0.00(+0.12%)
Jul 18, 2017 4.065 4.074 4.055 4.060 806,798 -0.01(-0.34%)
Jul 17, 2017 4.098 4.098 4.060 4.074 1,014,621 -0.01(-0.34%)
Jul 14, 2017 4.065 4.088 4.055 4.088 691,209 +0.04(+0.92%)
Jul 13, 2017 4.079 4.093 4.037 4.051 1,544,377 -0.03(-0.69%)
Jul 12, 2017 4.098 4.102 4.074 4.079 1,236,553 +0.00(+0.01%)
Jul 11, 2017 4.060 4.092 4.060 4.078 1,106,760 +0.02(+0.46%)
Jul 10, 2017 4.074 4.097 4.051 4.060 1,276,340 -0.01(-0.34%)
Jul 07, 2017 4.102 4.106 4.074 4.074 888,778 -0.02(-0.45%)
Jul 06, 2017 4.102 4.125 4.078 4.092 1,007,378 -0.01(-0.23%)
Jul 05, 2017 4.078 4.106 4.078 4.102 1,115,626 +0.03(+0.68%)
Jul 03, 2017 4.060 4.088 4.059 4.074 768,682 +0.01(+0.34%)
Jun 30, 2017 4.060 4.078 4.060 4.060 582,661 +0.01(+0.23%)
Jun 29, 2017 4.055 4.069 4.048 4.051 872,773 -0.01(-0.23%)
Jun 28, 2017 4.069 4.074 4.052 4.060 552,649 +0.01(+0.34%)
Jun 27, 2017 4.051 4.065 4.037 4.046 958,418 -0.00(-0.11%)
Jun 26, 2017 4.055 4.073 4.046 4.051 822,283 +0.00(+0.11%)
Jun 23, 2017 4.032 4.051 4.018 4.046 537,675 +0.01(+0.35%)
Jun 22, 2017 4.027 4.051 4.013 4.032 624,532 +0.01(+0.35%)
Jun 21, 2017 4.041 4.051 4.013 4.018 633,912 +0.00(+0.12%)
Jun 20, 2017 4.027 4.032 4.013 4.013 773,336 -0.02(-0.46%)
Jun 19, 2017 4.037 4.046 4.023 4.032 646,272 -0.00(-0.11%)
Jun 16, 2017 4.032 4.037 4.000 4.037 809,199 +0.00(+0.12%)
Jun 15, 2017 4.013 4.037 3.995 4.032 863,327 -0.00(-0.11%)
Jun 14, 2017 4.018 4.041 3.995 4.037 1,004,359 -0.00(-0.11%)
Jun 13, 2017 4.069 4.083 3.981 4.041 2,414,297 -0.02(-0.46%)
Jun 12, 2017 4.069 4.088 4.056 4.060 846,546 -0.02(-0.46%)
Jun 09, 2017 4.111 4.113 4.060 4.078 985,194 -0.03(-0.79%)
Jun 08, 2017 4.130 4.130 4.097 4.111 834,462 -0.00(-0.10%)
Jun 07, 2017 4.120 4.120 4.092 4.115 1,188,912 +0.01(+0.34%)
Jun 06, 2017 4.097 4.111 4.088 4.101 773,414 -0.00(-0.11%)
Jun 05, 2017 4.111 4.115 4.092 4.106 777,808 -0.00(-0.11%)
Jun 02, 2017 4.088 4.120 4.083 4.111 1,299,986 +0.03(+0.79%)
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.