Indicators

PIMCO High Income Fund (NY: PHK )

4.790 -0.020 (-0.42%)

Streaming Delayed Price Updated: 12:53 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.133	4.142	4.078	4.078	862,389	-0.03(-0.67%)
Sep 28, 2023	4.115	4.124	4.078	4.105	720,057	-0.01(-0.22%)
Sep 27, 2023	4.133	4.161	4.105	4.115	608,423	-0.02(-0.45%)
Sep 26, 2023	4.170	4.188	4.124	4.133	536,291	-0.03(-0.67%)
Sep 25, 2023	4.161	4.187	4.161	4.161	438,042	-0.02(-0.44%)
Sep 22, 2023	4.179	4.207	4.170	4.179	364,235	+0.01(+0.22%)
Sep 21, 2023	4.235	4.244	4.170	4.170	836,560	-0.09(-2.16%)
Sep 20, 2023	4.271	4.281	4.248	4.262	577,713	-0.01(-0.22%)
Sep 19, 2023	4.290	4.299	4.262	4.271	416,626	-0.04(-0.86%)
Sep 18, 2023	4.271	4.308	4.262	4.308	555,497	+0.05(+1.08%)
Sep 15, 2023	4.290	4.294	4.253	4.262	456,927	-0.06(-1.28%)
Sep 14, 2023	4.327	4.331	4.281	4.318	670,419	-0.01(-0.21%)
Sep 13, 2023	4.308	4.327	4.299	4.327	513,137	+0.02(+0.43%)
Sep 12, 2023	4.345	4.345	4.299	4.308	565,794	-0.05(-1.06%)
Sep 11, 2023	4.447	4.465	4.336	4.354	1,658,419	-0.11(-2.48%)
Sep 08, 2023	4.484	4.502	4.456	4.465	362,518	-0.03(-0.66%)
Sep 07, 2023	4.531	4.531	4.486	4.495	239,414	-0.02(-0.40%)
Sep 06, 2023	4.540	4.549	4.504	4.513	333,735	-0.03(-0.60%)
Sep 05, 2023	4.513	4.568	4.504	4.540	509,171	+0.05(+1.02%)

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.