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

PIMCO High Income Fund (NY: PHK )

4.760 +0.020 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 30, 2021 4.596 4.625 4.581 4.618 656,969 +0.04(+0.80%)
Sep 29, 2021 4.596 4.648 4.574 4.581 611,106 -0.01(-0.16%)
Sep 28, 2021 4.670 4.677 4.563 4.589 1,100,087 -0.10(-2.04%)
Sep 27, 2021 4.721 4.736 4.677 4.684 531,198 -0.04(-0.93%)
Sep 24, 2021 4.758 4.758 4.706 4.728 273,702 -0.03(-0.62%)
Sep 23, 2021 4.728 4.773 4.728 4.758 549,522 +0.04(+0.78%)
Sep 22, 2021 4.692 4.728 4.684 4.721 492,822 +0.04(+0.78%)
Sep 21, 2021 4.692 4.706 4.669 4.684 425,722 +0.02(+0.47%)
Sep 20, 2021 4.655 4.706 4.640 4.662 802,004 -0.06(-1.25%)
Sep 17, 2021 4.743 4.743 4.699 4.721 689,006 -0.04(-0.77%)
Sep 16, 2021 4.736 4.765 4.706 4.758 565,712 +0.02(+0.47%)
Sep 15, 2021 4.684 4.736 4.684 4.736 613,015 +0.06(+1.26%)
Sep 14, 2021 4.736 4.765 4.662 4.677 846,701 -0.06(-1.24%)
Sep 13, 2021 4.728 4.765 4.677 4.736 1,380,114 +0.02(+0.47%)
Sep 10, 2021 4.750 4.773 4.706 4.714 888,957 -0.05(-0.96%)
Sep 09, 2021 4.832 4.840 4.686 4.759 2,050,409 -0.06(-1.21%)
Sep 08, 2021 4.825 4.854 4.781 4.818 807,419 +0.02(+0.46%)
Sep 07, 2021 4.905 4.910 4.767 4.796 2,115,601 -0.13(-2.67%)
Sep 03, 2021 4.971 4.971 4.891 4.927 1,184,840 -0.04(-0.88%)
Sep 02, 2021 4.964 5.000 4.927 4.971 492,993 +0.01(+0.29%)
Sep 01, 2021 4.986 4.993 4.927 4.956 676,173 -0.02(-0.44%)
Aug 31, 2021 4.986 5.000 4.978 4.978 247,094 -0.01(-0.29%)
Aug 30, 2021 4.986 5.000 4.971 4.993 317,544 +0.02(+0.44%)
Aug 27, 2021 4.934 4.986 4.913 4.971 422,784 +0.05(+1.04%)
Aug 26, 2021 4.956 4.956 4.913 4.920 520,114 -0.02(-0.44%)
Aug 25, 2021 4.949 4.978 4.934 4.942 422,275 +0.01(+0.15%)
Aug 24, 2021 4.971 4.986 4.927 4.934 412,680 -0.03(-0.59%)
Aug 23, 2021 4.949 4.986 4.949 4.964 599,762 +0.01(+0.30%)
Aug 20, 2021 4.942 4.956 4.920 4.949 272,300 +0.02(+0.44%)
Aug 19, 2021 4.956 4.971 4.908 4.927 633,289 -0.04(-0.74%)
Aug 18, 2021 4.956 5.007 4.956 4.964 390,780 -0.02(-0.44%)
Aug 17, 2021 5.000 5.007 4.916 4.986 1,446,149 -0.03(-0.58%)
Aug 16, 2021 5.022 5.022 4.993 5.015 356,077 +0.00(+0.00%)
Aug 13, 2021 5.015 5.044 5.011 5.015 306,835 -0.02(-0.43%)
Aug 12, 2021 5.088 5.088 5.007 5.037 677,046 -0.05(-1.00%)
Aug 11, 2021 5.088 5.102 5.059 5.088 365,572 +0.01(+0.11%)
Aug 10, 2021 5.118 5.125 5.071 5.082 527,419 -0.05(-0.99%)
Aug 09, 2021 5.089 5.140 5.082 5.133 572,517 +0.05(+1.00%)
Aug 06, 2021 5.104 5.111 5.061 5.082 372,063 -0.02(-0.43%)
Aug 05, 2021 5.089 5.104 5.075 5.104 381,263 +0.01(+0.14%)
Aug 04, 2021 5.082 5.104 5.067 5.096 358,874 +0.01(+0.29%)
Aug 03, 2021 5.067 5.111 5.067 5.082 415,888 +0.01(+0.29%)
Aug 02, 2021 5.075 5.096 5.060 5.067 476,800 +0.03(+0.58%)
Jul 30, 2021 5.038 5.075 5.009 5.038 236,102 -0.01(-0.14%)
Jul 29, 2021 5.053 5.118 5.038 5.046 788,439 +0.00(+0.00%)
Jul 28, 2021 5.002 5.053 4.988 5.046 471,034 +0.05(+1.02%)
Jul 27, 2021 4.988 5.002 4.944 4.995 441,156 +0.01(+0.29%)
Jul 26, 2021 4.980 4.995 4.959 4.980 452,119 +0.00(+0.00%)
Jul 23, 2021 4.988 4.995 4.966 4.980 344,805 +0.01(+0.15%)
Jul 22, 2021 4.980 5.000 4.966 4.973 259,101 -0.01(-0.29%)
Jul 21, 2021 4.980 5.002 4.973 4.988 337,256 +0.01(+0.15%)
Jul 20, 2021 4.951 5.017 4.944 4.980 364,389 +0.05(+1.03%)
Jul 19, 2021 5.031 5.046 4.893 4.930 1,148,100 -0.13(-2.58%)
Jul 16, 2021 5.060 5.118 5.053 5.060 2,687,970 -0.01(-0.29%)
Jul 15, 2021 5.060 5.089 5.038 5.075 450,115 +0.00(+0.00%)
Jul 14, 2021 5.067 5.096 5.024 5.075 580,373 +0.00(+0.00%)
Jul 13, 2021 5.067 5.082 5.017 5.075 621,022 +0.01(+0.29%)
Jul 12, 2021 4.973 5.075 4.959 5.060 1,055,682 +0.11(+2.20%)
Jul 09, 2021 4.966 4.994 4.944 4.951 714,694 -0.02(-0.32%)
Jul 08, 2021 4.982 5.003 4.967 4.967 372,506 -0.03(-0.58%)
Jul 07, 2021 5.025 5.040 4.989 4.996 563,698 -0.02(-0.43%)
Jul 06, 2021 5.003 5.018 4.989 5.018 429,594 +0.01(+0.29%)
Jul 02, 2021 4.953 5.003 4.953 5.003 423,641 +0.06(+1.16%)
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.