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

PIMCO High Income Fund (NY: PHK )

4.860 +0.040 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2018 4.561 4.583 4.545 4.561 571,532 +0.02(+0.48%)
Sep 27, 2018 4.490 4.545 4.480 4.539 739,540 +0.07(+1.46%)
Sep 26, 2018 4.577 4.599 4.458 4.474 1,260,940 -0.10(-2.26%)
Sep 25, 2018 4.458 4.583 4.431 4.577 1,330,076 +0.12(+2.68%)
Sep 24, 2018 4.327 4.463 4.327 4.458 2,171,775 +0.11(+2.50%)
Sep 21, 2018 4.632 4.632 4.219 4.349 7,832,950 -0.28(-5.99%)
Sep 20, 2018 4.730 4.734 4.594 4.626 2,217,047 -0.08(-1.62%)
Sep 19, 2018 4.751 4.762 4.681 4.702 1,526,089 -0.06(-1.26%)
Sep 18, 2018 4.740 4.795 4.686 4.762 1,710,990 +0.05(+1.04%)
Sep 17, 2018 4.844 4.849 4.713 4.713 1,928,062 -0.13(-2.69%)
Sep 14, 2018 4.865 4.871 4.822 4.844 975,301 -0.02(-0.34%)
Sep 13, 2018 4.865 4.865 4.844 4.860 999,364 +0.01(+0.12%)
Sep 12, 2018 4.843 4.870 4.827 4.854 963,754 +0.00(+0.00%)
Sep 11, 2018 4.833 4.854 4.800 4.854 1,294,747 +0.02(+0.33%)
Sep 10, 2018 4.833 4.843 4.816 4.838 751,627 +0.03(+0.56%)
Sep 07, 2018 4.822 4.838 4.811 4.811 708,110 -0.02(-0.45%)
Sep 06, 2018 4.838 4.838 4.811 4.833 661,059 +0.01(+0.22%)
Sep 05, 2018 4.811 4.827 4.811 4.822 1,020,794 +0.01(+0.22%)
Sep 04, 2018 4.795 4.822 4.795 4.811 1,028,876 +0.01(+0.11%)
Aug 31, 2018 4.806 4.806 4.806 0 -0.01(-0.11%)
Aug 30, 2018 4.806 4.822 4.790 4.811 559,424 +0.02(+0.34%)
Aug 29, 2018 4.779 4.806 4.763 4.795 900,735 +0.00(+0.00%)
Aug 28, 2018 4.800 4.806 4.773 4.795 873,576 +0.01(+0.11%)
Aug 27, 2018 4.790 4.811 4.773 4.790 941,376 +0.00(+0.00%)
Aug 24, 2018 4.822 4.822 4.779 4.790 730,383 -0.02(-0.45%)
Aug 23, 2018 4.768 4.816 4.768 4.811 833,912 +0.04(+0.90%)
Aug 22, 2018 4.795 4.795 4.763 4.768 803,377 -0.03(-0.56%)
Aug 21, 2018 4.779 4.806 4.768 4.795 539,262 +0.02(+0.34%)
Aug 20, 2018 4.779 4.779 4.757 4.779 712,683 +0.03(+0.57%)
Aug 17, 2018 4.741 4.763 4.720 4.752 715,163 +0.03(+0.57%)
Aug 16, 2018 4.698 4.736 4.687 4.725 790,459 +0.03(+0.57%)
Aug 15, 2018 4.687 4.711 4.671 4.698 572,372 +0.01(+0.11%)
Aug 14, 2018 4.687 4.703 4.666 4.693 1,129,459 -0.01(-0.23%)
Aug 13, 2018 4.709 4.736 4.698 4.703 812,311 -0.01(-0.23%)
Aug 10, 2018 4.720 4.736 4.687 4.714 1,036,272 -0.03(-0.67%)
Aug 09, 2018 4.719 4.757 4.719 4.746 788,734 +0.03(+0.57%)
Aug 08, 2018 4.730 4.757 4.703 4.719 1,287,468 -0.04(-0.79%)
Aug 07, 2018 4.789 4.794 4.741 4.757 1,473,037 -0.02(-0.45%)
Aug 06, 2018 4.746 4.783 4.725 4.778 1,391,367 +0.06(+1.24%)
Aug 03, 2018 4.698 4.735 4.698 4.719 1,313,810 +0.03(+0.57%)
Aug 02, 2018 4.666 4.698 4.661 4.693 923,883 +0.03(+0.57%)
Aug 01, 2018 4.634 4.666 4.634 4.666 1,182,985 +0.04(+0.81%)
Jul 31, 2018 4.623 4.650 4.618 4.629 659,342 +0.01(+0.12%)
Jul 30, 2018 4.639 4.645 4.623 4.623 588,524 +0.02(+0.46%)
Jul 27, 2018 4.629 4.645 4.597 4.602 682,941 -0.02(-0.35%)
Jul 26, 2018 4.634 4.618 4.618 612,199 -0.03(-0.57%)
Jul 25, 2018 4.618 4.650 4.602 4.645 1,067,917 +0.04(+0.81%)
Jul 24, 2018 4.613 4.623 4.586 4.607 816,853 +0.01(+0.23%)
Jul 23, 2018 4.629 4.629 4.581 4.597 1,199,755 -0.03(-0.58%)
Jul 20, 2018 4.602 4.653 4.597 4.623 1,269,617 +0.03(+0.58%)
Jul 19, 2018 4.575 4.607 4.570 4.597 468,609 +0.02(+0.47%)
Jul 18, 2018 4.559 4.581 4.559 4.575 583,034 +0.02(+0.35%)
Jul 17, 2018 4.543 4.570 4.543 4.559 600,726 +0.01(+0.12%)
Jul 16, 2018 4.586 4.586 4.538 4.554 725,789 -0.03(-0.58%)
Jul 13, 2018 4.586 4.591 4.527 4.581 1,071,025 +0.01(+0.12%)
Jul 12, 2018 4.575 4.615 4.575 4.575 948,835 +0.00(+0.01%)
Jul 11, 2018 4.570 4.575 4.534 4.575 919,712 +0.01(+0.23%)
Jul 10, 2018 4.580 4.585 4.554 4.564 929,050 +0.01(+0.23%)
Jul 09, 2018 4.596 4.596 4.548 4.554 1,300,701 -0.04(-0.92%)
Jul 06, 2018 4.554 4.609 4.554 4.596 1,292,939 +0.04(+0.93%)
Jul 05, 2018 4.490 4.559 4.480 4.554 1,935,338 +0.09(+1.95%)
Jul 03, 2018 4.466 4.466 4.466 0 +0.03(+0.66%)
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.