Indicators

PIMCO High Income Fund (NY: PHK )

4.810 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.956	3.985	3.951	3.970	1,055,272	+0.01(+0.24%)
Sep 28, 2017	3.951	3.978	3.947	3.961	754,641	+0.00(+0.12%)
Sep 27, 2017	3.951	3.970	3.951	3.956	787,589	-0.01(-0.24%)
Sep 26, 2017	3.961	3.970	3.942	3.966	1,258,281	-0.01(-0.24%)
Sep 25, 2017	3.961	4.004	3.948	3.975	1,359,625	+0.00(+0.00%)
Sep 22, 2017	3.937	3.990	3.913	3.975	1,545,192	+0.03(+0.85%)
Sep 21, 2017	3.970	3.985	3.918	3.942	1,215,034	-0.01(-0.36%)
Sep 20, 2017	3.951	3.975	3.923	3.956	1,233,231	+0.00(+0.00%)
Sep 19, 2017	3.951	3.990	3.947	3.956	1,168,615	-0.01(-0.24%)
Sep 18, 2017	3.975	3.975	3.942	3.966	1,308,418	-0.01(-0.36%)
Sep 15, 2017	3.966	3.982	3.947	3.980	1,095,610	+0.00(+0.12%)
Sep 14, 2017	3.947	3.999	3.861	3.975	2,369,549	-0.01(-0.24%)
Sep 13, 2017	3.994	3.999	3.966	3.985	1,004,087	+0.00(+0.12%)
Sep 12, 2017	3.999	4.004	3.975	3.980	881,905	-0.03(-0.71%)
Sep 11, 2017	4.013	4.025	3.999	4.009	671,660	+0.01(+0.24%)
Sep 08, 2017	3.994	4.009	3.975	3.999	763,403	+0.01(+0.13%)
Sep 07, 2017	3.980	4.003	3.975	3.994	983,834	+0.03(+0.72%)
Sep 06, 2017	3.985	3.990	3.966	3.966	1,249,826	-0.01(-0.36%)
Sep 05, 2017	4.022	4.055	3.956	3.980	2,189,550	-0.04(-0.94%)

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.