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

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2019 4.661 4.661 4.643 4.661 246,351 +0.03(+0.65%)
Aug 29, 2019 4.601 4.661 4.595 4.631 555,290 +0.04(+0.91%)
Aug 28, 2019 4.613 4.619 4.583 4.589 599,359 -0.02(-0.52%)
Aug 27, 2019 4.667 4.667 4.613 4.613 598,799 -0.04(-0.77%)
Aug 26, 2019 4.703 4.715 4.649 4.649 539,272 -0.05(-1.02%)
Aug 23, 2019 4.721 4.730 4.655 4.697 498,385 -0.02(-0.51%)
Aug 22, 2019 4.715 4.727 4.697 4.721 413,237 +0.02(+0.38%)
Aug 21, 2019 4.679 4.715 4.679 4.703 604,070 +0.02(+0.51%)
Aug 20, 2019 4.667 4.697 4.661 4.679 391,045 +0.01(+0.26%)
Aug 19, 2019 4.715 4.727 4.658 4.667 771,939 -0.04(-0.89%)
Aug 16, 2019 4.637 4.721 4.637 4.709 716,993 +0.08(+1.81%)
Aug 15, 2019 4.679 4.709 4.577 4.625 1,615,840 -0.04(-0.77%)
Aug 14, 2019 4.745 4.745 4.649 4.661 1,842,846 -0.10(-2.01%)
Aug 13, 2019 4.775 4.805 4.757 4.757 673,554 -0.02(-0.38%)
Aug 12, 2019 4.787 4.787 4.763 4.775 557,732 -0.01(-0.25%)
Aug 09, 2019 4.817 4.829 4.787 4.787 464,457 -0.02(-0.48%)
Aug 08, 2019 4.786 4.810 4.771 4.810 694,785 +0.02(+0.50%)
Aug 07, 2019 4.786 4.798 4.756 4.786 567,359 -0.02(-0.49%)
Aug 06, 2019 4.739 4.810 4.739 4.810 948,126 +0.09(+1.89%)
Aug 05, 2019 4.786 4.792 4.709 4.721 1,216,485 -0.10(-1.97%)
Aug 02, 2019 4.768 4.816 4.768 4.816 832,432 +0.02(+0.37%)
Aug 01, 2019 4.780 4.804 4.774 4.798 704,843 +0.03(+0.62%)
Jul 31, 2019 4.792 4.792 4.756 4.768 419,965 -0.02(-0.37%)
Jul 30, 2019 4.780 4.792 4.772 4.786 383,857 +0.01(+0.12%)
Jul 29, 2019 4.756 4.786 4.750 4.780 599,336 +0.02(+0.50%)
Jul 26, 2019 4.762 4.768 4.739 4.756 496,462 -0.01(-0.12%)
Jul 25, 2019 4.768 4.774 4.750 4.762 438,459 -0.01(-0.12%)
Jul 24, 2019 4.762 4.786 4.756 4.768 493,351 +0.02(+0.38%)
Jul 23, 2019 4.739 4.750 4.733 4.750 614,161 +0.01(+0.25%)
Jul 22, 2019 4.739 4.756 4.721 4.739 544,688 +0.01(+0.25%)
Jul 19, 2019 4.727 4.744 4.715 4.727 499,324 +0.01(+0.13%)
Jul 18, 2019 4.750 4.756 4.721 4.721 500,089 -0.02(-0.50%)
Jul 17, 2019 4.739 4.750 4.733 4.744 528,828 +0.00(+0.00%)
Jul 16, 2019 4.733 4.756 4.733 4.744 538,103 +0.01(+0.25%)
Jul 15, 2019 4.715 4.739 4.709 4.733 688,125 +0.02(+0.38%)
Jul 12, 2019 4.750 4.750 4.709 4.715 698,381 -0.04(-0.75%)
Jul 11, 2019 4.762 4.768 4.721 4.750 657,337 -0.01(-0.23%)
Jul 10, 2019 4.750 4.773 4.732 4.761 957,567 +0.01(+0.12%)
Jul 09, 2019 4.761 4.767 4.744 4.756 562,208 -0.01(-0.12%)
Jul 08, 2019 4.744 4.761 4.744 4.761 754,668 +0.02(+0.37%)
Jul 05, 2019 4.738 4.750 4.738 4.744 547,095 -0.02(-0.37%)
Jul 03, 2019 4.756 4.761 4.744 4.761 545,907 +0.02(+0.37%)
Jul 02, 2019 4.726 4.744 4.720 4.744 764,237 +0.04(+0.88%)
Jul 01, 2019 4.703 4.726 4.685 4.703 782,948 +0.04(+0.76%)
Jun 28, 2019 4.673 4.685 4.655 4.667 564,912 +0.00(+0.00%)
Jun 27, 2019 4.667 4.673 4.644 4.667 617,071 +0.00(+0.00%)
Jun 26, 2019 4.661 4.679 4.644 4.667 548,800 +0.01(+0.13%)
Jun 25, 2019 4.685 4.685 4.655 4.661 569,474 -0.02(-0.50%)
Jun 24, 2019 4.697 4.697 4.661 4.685 645,955 +0.03(+0.63%)
Jun 21, 2019 4.620 4.667 4.620 4.655 499,241 +0.02(+0.51%)
Jun 20, 2019 4.650 4.673 4.620 4.632 564,812 +0.00(+0.00%)
Jun 19, 2019 4.632 4.644 4.591 4.632 951,863 +0.00(+0.00%)
Jun 18, 2019 4.679 4.697 4.626 4.632 1,203,610 -0.05(-1.01%)
Jun 17, 2019 4.703 4.723 4.679 4.679 572,820 -0.04(-0.87%)
Jun 14, 2019 4.708 4.738 4.691 4.720 830,145 +0.01(+0.25%)
Jun 13, 2019 4.697 4.726 4.691 4.708 482,716 -0.01(-0.12%)
Jun 12, 2019 4.720 4.738 4.691 4.714 762,410 -0.01(-0.23%)
Jun 11, 2019 4.737 4.749 4.708 4.725 613,464 +0.00(+0.00%)
Jun 10, 2019 4.696 4.749 4.692 4.725 1,005,161 +0.02(+0.37%)
Jun 07, 2019 4.696 4.720 4.696 4.708 787,077 +0.02(+0.37%)
Jun 06, 2019 4.679 4.708 4.655 4.690 863,707 +0.02(+0.38%)
Jun 05, 2019 4.655 4.679 4.632 4.673 933,491 +0.04(+0.88%)
Jun 04, 2019 4.591 4.638 4.591 4.632 1,018,519 +0.07(+1.54%)
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.