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

PIMCO High Income Fund (NY: PHK )

4.785 +0.045 (+0.95%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 15, 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, 2020 3.601 3.621 3.576 3.614 934,699 +0.03(+0.92%)
Aug 28, 2020 3.561 3.627 3.555 3.581 1,322,162 +0.03(+0.74%)
Aug 27, 2020 3.535 3.561 3.509 3.555 896,668 +0.02(+0.56%)
Aug 26, 2020 3.528 3.561 3.509 3.535 1,521,830 +0.01(+0.37%)
Aug 25, 2020 3.495 3.522 3.495 3.522 436,527 +0.01(+0.38%)
Aug 24, 2020 3.482 3.509 3.476 3.509 585,120 +0.04(+1.14%)
Aug 21, 2020 3.489 3.489 3.463 3.469 582,236 -0.01(-0.38%)
Aug 20, 2020 3.482 3.495 3.476 3.482 592,601 +0.00(+0.00%)
Aug 19, 2020 3.482 3.502 3.469 3.482 483,123 +0.01(+0.38%)
Aug 18, 2020 3.476 3.489 3.463 3.469 339,301 +0.01(+0.38%)
Aug 17, 2020 3.449 3.476 3.443 3.456 813,268 +0.01(+0.19%)
Aug 14, 2020 3.430 3.456 3.430 3.449 557,370 +0.01(+0.38%)
Aug 13, 2020 3.403 3.443 3.403 3.436 501,401 +0.02(+0.58%)
Aug 12, 2020 3.430 3.436 3.410 3.416 759,258 +0.01(+0.15%)
Aug 11, 2020 3.431 3.450 3.398 3.411 993,640 +0.00(+0.00%)
Aug 10, 2020 3.391 3.431 3.391 3.411 873,350 +0.02(+0.58%)
Aug 07, 2020 3.418 3.431 3.391 3.391 878,859 -0.03(-0.76%)
Aug 06, 2020 3.457 3.457 3.404 3.418 919,048 -0.03(-0.76%)
Aug 05, 2020 3.450 3.463 3.437 3.444 780,069 +0.01(+0.38%)
Aug 04, 2020 3.385 3.450 3.385 3.431 998,959 +0.06(+1.74%)
Aug 03, 2020 3.391 3.391 3.365 3.372 833,376 -0.01(-0.39%)
Jul 31, 2020 3.378 3.385 3.346 3.385 682,826 +0.01(+0.19%)
Jul 30, 2020 3.385 3.391 3.365 3.378 506,865 -0.01(-0.39%)
Jul 29, 2020 3.385 3.398 3.378 3.391 537,029 +0.01(+0.19%)
Jul 28, 2020 3.352 3.391 3.339 3.385 770,840 +0.03(+0.97%)
Jul 27, 2020 3.352 3.365 3.352 3.352 654,463 +0.01(+0.20%)
Jul 24, 2020 3.346 3.378 3.333 3.346 1,164,721 +0.00(+0.00%)
Jul 23, 2020 3.372 3.391 3.346 3.346 666,613 -0.03(-0.97%)
Jul 22, 2020 3.359 3.398 3.359 3.378 521,596 +0.01(+0.19%)
Jul 21, 2020 3.352 3.378 3.349 3.372 489,123 +0.03(+0.78%)
Jul 20, 2020 3.346 3.372 3.333 3.346 668,511 -0.01(-0.19%)
Jul 17, 2020 3.365 3.391 3.352 3.352 382,731 -0.01(-0.19%)
Jul 16, 2020 3.398 3.398 3.359 3.359 406,391 -0.05(-1.34%)
Jul 15, 2020 3.372 3.424 3.365 3.405 707,982 +0.05(+1.56%)
Jul 14, 2020 3.333 3.365 3.293 3.352 1,166,435 +0.03(+0.79%)
Jul 13, 2020 3.450 3.457 3.316 3.326 2,012,172 -0.12(-3.42%)
Jul 10, 2020 3.483 3.489 3.431 3.444 1,114,986 -0.05(-1.53%)
Jul 09, 2020 3.536 3.556 3.497 3.497 638,682 -0.06(-1.64%)
Jul 08, 2020 3.517 3.556 3.517 3.556 820,922 +0.04(+1.10%)
Jul 07, 2020 3.491 3.530 3.491 3.517 857,531 +0.01(+0.37%)
Jul 06, 2020 3.562 3.569 3.491 3.504 912,292 +0.00(+0.00%)
Jul 02, 2020 3.504 3.569 3.497 3.504 781,283 +0.03(+0.93%)
Jul 01, 2020 3.491 3.510 3.471 3.471 592,436 +0.00(+0.00%)
Jun 30, 2020 3.458 3.491 3.458 3.471 680,775 +0.01(+0.37%)
Jun 29, 2020 3.413 3.458 3.400 3.458 560,106 +0.07(+2.10%)
Jun 26, 2020 3.433 3.438 3.384 3.387 505,518 -0.05(-1.51%)
Jun 25, 2020 3.407 3.452 3.400 3.439 448,830 +0.01(+0.38%)
Jun 24, 2020 3.471 3.478 3.412 3.426 815,808 -0.05(-1.31%)
Jun 23, 2020 3.471 3.504 3.458 3.471 504,357 +0.03(+0.75%)
Jun 22, 2020 3.471 3.484 3.439 3.446 679,917 -0.03(-0.93%)
Jun 19, 2020 3.497 3.504 3.475 3.478 601,866 -0.01(-0.19%)
Jun 18, 2020 3.452 3.491 3.446 3.484 377,582 +0.04(+1.13%)
Jun 17, 2020 3.478 3.504 3.441 3.446 570,667 -0.03(-0.75%)
Jun 16, 2020 3.504 3.517 3.433 3.471 1,055,401 +0.02(+0.56%)
Jun 15, 2020 3.420 3.491 3.387 3.452 758,669 -0.03(-0.93%)
Jun 12, 2020 3.562 3.562 3.426 3.484 746,542 +0.06(+1.89%)
Jun 11, 2020 3.484 3.497 3.381 3.420 1,773,024 -0.17(-4.86%)
Jun 10, 2020 3.685 3.692 3.562 3.594 1,192,587 -0.11(-3.01%)
Jun 09, 2020 3.693 3.719 3.648 3.706 1,051,985 +0.02(+0.52%)
Jun 08, 2020 3.622 3.693 3.597 3.687 1,100,686 +0.10(+2.68%)
Jun 05, 2020 3.468 3.648 3.468 3.590 2,144,288 +0.15(+4.29%)
Jun 04, 2020 3.410 3.465 3.378 3.443 1,669,418 +0.05(+1.52%)
Jun 03, 2020 3.391 3.423 3.372 3.391 1,373,605 +0.03(+0.96%)
Jun 02, 2020 3.353 3.401 3.276 3.359 4,130,667 -0.24(-6.61%)
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.