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

PIMCO High Income Fund (NY: PHK )

4.790 +0.008 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 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%)
Sep 01, 2023 4.486 4.513 4.486 4.495 460,388 +0.01(+0.20%)
Aug 31, 2023 4.495 4.495 4.467 4.486 311,133 +0.04(+0.99%)
Aug 30, 2023 4.442 4.451 4.424 4.442 316,465 +0.00(+0.00%)
Aug 29, 2023 4.406 4.451 4.406 4.442 362,086 +0.04(+0.82%)
Aug 28, 2023 4.442 4.451 4.396 4.406 308,879 -0.04(-0.81%)
Aug 25, 2023 4.442 4.451 4.424 4.442 154,611 +0.00(+0.00%)
Aug 24, 2023 4.442 4.460 4.433 4.442 200,740 -0.01(-0.20%)
Aug 23, 2023 4.451 4.464 4.442 4.451 193,423 +0.00(+0.00%)
Aug 22, 2023 4.442 4.451 4.433 4.451 202,797 +0.01(+0.20%)
Aug 21, 2023 4.442 4.446 4.424 4.442 355,283 +0.00(+0.00%)
Aug 18, 2023 4.442 4.469 4.424 4.442 408,456 -0.02(-0.41%)
Aug 17, 2023 4.478 4.485 4.442 4.460 341,009 -0.02(-0.40%)
Aug 16, 2023 4.496 4.505 4.478 4.478 338,611 -0.02(-0.40%)
Aug 15, 2023 4.496 4.514 4.487 4.496 253,751 -0.02(-0.40%)
Aug 14, 2023 4.523 4.523 4.505 4.514 200,326 -0.02(-0.40%)
Aug 11, 2023 4.523 4.541 4.514 4.532 178,789 +0.01(+0.20%)
Aug 10, 2023 4.577 4.595 4.523 4.523 557,900 -0.04(-0.83%)
Aug 09, 2023 4.579 4.588 4.561 4.561 281,436 -0.01(-0.20%)
Aug 08, 2023 4.570 4.615 4.570 4.570 438,575 -0.03(-0.58%)
Aug 07, 2023 4.570 4.606 4.552 4.597 570,915 +0.05(+1.18%)
Aug 04, 2023 4.507 4.570 4.498 4.543 477,492 +0.04(+0.80%)
Aug 03, 2023 4.480 4.516 4.454 4.507 455,167 +0.01(+0.20%)
Aug 02, 2023 4.489 4.516 4.480 4.498 474,225 -0.02(-0.40%)
Aug 01, 2023 4.525 4.543 4.503 4.516 509,027 -0.03(-0.59%)
Jul 31, 2023 4.516 4.552 4.516 4.543 352,237 +0.03(+0.60%)
Jul 28, 2023 4.525 4.534 4.489 4.516 367,676 +0.03(+0.60%)
Jul 27, 2023 4.507 4.543 4.485 4.489 372,458 -0.02(-0.40%)
Jul 26, 2023 4.480 4.516 4.463 4.507 329,828 +0.03(+0.60%)
Jul 25, 2023 4.471 4.489 4.454 4.480 333,897 +0.01(+0.20%)
Jul 24, 2023 4.471 4.489 4.454 4.471 343,777 +0.03(+0.60%)
Jul 21, 2023 4.454 4.471 4.436 4.445 689,141 +0.02(+0.40%)
Jul 20, 2023 4.427 4.444 4.418 4.427 268,875 -0.02(-0.40%)
Jul 19, 2023 4.445 4.454 4.409 4.445 331,738 +0.02(+0.40%)
Jul 18, 2023 4.409 4.435 4.400 4.427 345,907 +0.01(+0.20%)
Jul 17, 2023 4.391 4.436 4.391 4.418 351,552 +0.03(+0.61%)
Jul 14, 2023 4.445 4.445 4.382 4.391 424,866 -0.04(-1.01%)
Jul 13, 2023 4.489 4.498 4.436 4.436 513,930 -0.04(-1.00%)
Jul 12, 2023 4.507 4.516 4.480 4.480 374,542 -0.02(-0.44%)
Jul 11, 2023 4.474 4.562 4.474 4.500 716,601 +0.04(+0.80%)
Jul 10, 2023 4.491 4.527 4.465 4.465 792,354 -0.04(-0.79%)
Jul 07, 2023 4.465 4.500 4.442 4.500 313,086 +0.04(+0.80%)
Jul 06, 2023 4.403 4.465 4.403 4.465 363,509 +0.02(+0.40%)
Jul 05, 2023 4.482 4.500 4.438 4.447 775,535 -0.04(-0.99%)
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.