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

PIMCO High Income Fund (NY: PHK )

4.920 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2021 4.886 4.900 4.879 4.879 252,126 -0.01(-0.29%)
Aug 30, 2021 4.886 4.900 4.872 4.893 324,010 +0.02(+0.44%)
Aug 27, 2021 4.836 4.886 4.815 4.872 431,393 +0.05(+1.04%)
Aug 26, 2021 4.857 4.857 4.815 4.822 530,706 -0.02(-0.44%)
Aug 25, 2021 4.850 4.879 4.836 4.843 430,874 +0.01(+0.15%)
Aug 24, 2021 4.872 4.886 4.829 4.836 421,084 -0.03(-0.59%)
Aug 23, 2021 4.850 4.886 4.850 4.865 611,975 +0.01(+0.30%)
Aug 20, 2021 4.843 4.857 4.822 4.850 277,845 +0.02(+0.44%)
Aug 19, 2021 4.857 4.872 4.810 4.829 646,185 -0.04(-0.74%)
Aug 18, 2021 4.857 4.908 4.857 4.865 398,738 -0.02(-0.44%)
Aug 17, 2021 4.900 4.908 4.818 4.886 1,475,598 -0.03(-0.58%)
Aug 16, 2021 4.922 4.922 4.893 4.915 363,328 +0.00(+0.00%)
Aug 13, 2021 4.915 4.943 4.911 4.915 313,083 -0.02(-0.43%)
Aug 12, 2021 4.986 4.986 4.908 4.936 690,833 -0.05(-1.00%)
Aug 11, 2021 4.986 5.001 4.958 4.986 373,016 +0.01(+0.11%)
Aug 10, 2021 5.016 5.023 4.970 4.981 538,159 -0.05(-0.99%)
Aug 09, 2021 4.988 5.037 4.981 5.030 584,176 +0.05(+1.00%)
Aug 06, 2021 5.002 5.009 4.960 4.981 379,640 -0.02(-0.43%)
Aug 05, 2021 4.988 5.002 4.973 5.002 389,027 +0.01(+0.14%)
Aug 04, 2021 4.981 5.002 4.966 4.995 366,182 +0.01(+0.29%)
Aug 03, 2021 4.966 5.009 4.966 4.981 424,357 +0.01(+0.29%)
Aug 02, 2021 4.973 4.995 4.959 4.966 486,509 +0.03(+0.58%)
Jul 30, 2021 4.938 4.973 4.909 4.938 240,910 -0.01(-0.14%)
Jul 29, 2021 4.952 5.016 4.938 4.945 804,495 +0.00(+0.00%)
Jul 28, 2021 4.902 4.952 4.888 4.945 480,626 +0.05(+1.02%)
Jul 27, 2021 4.888 4.902 4.846 4.895 450,140 +0.01(+0.29%)
Jul 26, 2021 4.881 4.895 4.860 4.881 461,326 +0.00(+0.00%)
Jul 23, 2021 4.888 4.895 4.867 4.881 351,827 +0.01(+0.15%)
Jul 22, 2021 4.881 4.900 4.866 4.874 264,377 -0.01(-0.29%)
Jul 21, 2021 4.881 4.902 4.874 4.888 344,124 +0.01(+0.15%)
Jul 20, 2021 4.853 4.917 4.846 4.881 371,809 +0.05(+1.03%)
Jul 19, 2021 4.931 4.945 4.795 4.831 1,171,479 -0.13(-2.58%)
Jul 16, 2021 4.959 5.016 4.952 4.959 2,742,707 -0.01(-0.29%)
Jul 15, 2021 4.959 4.988 4.938 4.973 459,281 +0.00(+0.00%)
Jul 14, 2021 4.966 4.995 4.924 4.973 592,191 +0.00(+0.00%)
Jul 13, 2021 4.966 4.981 4.917 4.973 633,668 +0.01(+0.29%)
Jul 12, 2021 4.874 4.973 4.860 4.959 1,077,179 +0.11(+2.20%)
Jul 09, 2021 4.867 4.895 4.846 4.853 729,248 -0.02(-0.32%)
Jul 08, 2021 4.882 4.904 4.868 4.868 380,091 -0.03(-0.58%)
Jul 07, 2021 4.925 4.939 4.889 4.896 575,177 -0.02(-0.43%)
Jul 06, 2021 4.904 4.918 4.889 4.918 438,343 +0.01(+0.29%)
Jul 02, 2021 4.854 4.904 4.854 4.904 432,268 +0.06(+1.16%)
Jul 01, 2021 4.847 4.868 4.833 4.847 399,865 +0.02(+0.44%)
Jun 30, 2021 4.833 4.854 4.826 4.826 284,269 -0.01(-0.29%)
Jun 29, 2021 4.840 4.854 4.826 4.840 332,855 +0.01(+0.29%)
Jun 28, 2021 4.833 4.844 4.819 4.826 345,688 -0.01(-0.15%)
Jun 25, 2021 4.833 4.847 4.826 4.833 384,685 +0.00(+0.00%)
Jun 24, 2021 4.833 4.854 4.819 4.833 280,407 +0.01(+0.29%)
Jun 23, 2021 4.812 4.833 4.805 4.819 440,021 +0.04(+0.74%)
Jun 22, 2021 4.777 4.819 4.777 4.784 363,409 -0.01(-0.15%)
Jun 21, 2021 4.819 4.822 4.769 4.791 706,463 -0.01(-0.15%)
Jun 18, 2021 4.819 4.826 4.791 4.798 666,867 -0.03(-0.58%)
Jun 17, 2021 4.833 4.854 4.798 4.826 352,007 -0.01(-0.15%)
Jun 16, 2021 4.840 4.854 4.748 4.833 860,816 +0.01(+0.29%)
Jun 15, 2021 4.896 4.896 4.784 4.819 869,992 -0.08(-1.59%)
Jun 14, 2021 4.904 4.932 4.875 4.896 516,647 +0.00(+0.00%)
Jun 11, 2021 4.911 4.911 4.868 4.896 417,520 +0.02(+0.43%)
Jun 10, 2021 4.861 4.932 4.861 4.875 412,024 -0.01(-0.17%)
Jun 09, 2021 4.947 4.954 4.877 4.884 739,700 -0.06(-1.27%)
Jun 08, 2021 4.912 4.954 4.905 4.947 571,369 +0.04(+0.86%)
Jun 07, 2021 4.891 4.919 4.884 4.905 684,274 +0.01(+0.29%)
Jun 04, 2021 4.842 4.898 4.835 4.891 569,227 +0.06(+1.31%)
Jun 03, 2021 4.821 4.842 4.772 4.828 532,195 +0.01(+0.15%)
Jun 02, 2021 4.800 4.835 4.793 4.821 434,713 +0.04(+0.73%)
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.