Indicators

PIMCO High Income Fund (NY: PHK )

4.760 UNCHANGED

Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	2.749	2.753	2.725	2.725	1,346,402	-0.01(-0.48%)
Sep 27, 2007	2.732	2.775	2.714	2.738	904,522	+0.01(+0.21%)
Sep 26, 2007	2.721	2.749	2.714	2.732	1,031,992	+0.01(+0.41%)
Sep 25, 2007	2.734	2.764	2.712	2.721	1,383,297	-0.02(-0.89%)
Sep 24, 2007	2.760	2.770	2.742	2.745	1,073,646	-0.01(-0.47%)
Sep 21, 2007	2.730	2.764	2.729	2.759	1,150,377	+0.02(+0.75%)
Sep 20, 2007	2.775	2.775	2.732	2.738	1,154,976	-0.04(-1.28%)
Sep 19, 2007	2.755	2.773	2.736	2.773	2,147,400	+0.03(+1.23%)
Sep 18, 2007	2.701	2.745	2.684	2.740	1,515,371	+0.07(+2.52%)
Sep 17, 2007	2.671	2.674	2.646	2.672	1,608,946	+0.02(+0.78%)
Sep 14, 2007	2.674	2.676	2.646	2.652	1,207,912	-0.02(-0.84%)
Sep 13, 2007	2.637	2.674	2.637	2.674	1,272,612	+0.04(+1.35%)
Sep 12, 2007	2.661	2.699	2.637	2.639	1,661,882	-0.08(-3.09%)
Sep 11, 2007	2.764	2.775	2.719	2.723	2,135,101	-0.05(-1.95%)
Sep 10, 2007	2.749	2.785	2.732	2.777	2,453,549	+0.02(+0.88%)
Sep 07, 2007	2.721	2.762	2.708	2.753	2,204,614	-0.01(-0.41%)
Sep 06, 2007	2.729	2.770	2.712	2.764	2,362,888	+0.04(+1.30%)
Sep 05, 2007	2.697	2.740	2.697	2.729	2,168,788	+0.01(+0.48%)

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.