Indicators

PIMCO High Income Fund (NY: PHK )

4.800 +0.040 (+0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	0.8453	1.096	0.7986	1.038	0	+0.08(+8.61%)
Feb 26, 2009	0.9631	0.9856	0.8883	0.9557	11,902,981	-0.08(-7.59%)
Feb 25, 2009	1.042	1.094	0.9856	1.034	6,858,494	-0.08(-7.06%)
Feb 24, 2009	1.122	1.150	1.077	1.113	5,992,112	-0.04(-3.72%)
Feb 23, 2009	1.216	1.231	1.038	1.156	16,634,865	-0.08(-6.65%)
Feb 20, 2009	1.266	1.332	1.217	1.238	8,278,992	-0.08(-5.83%)
Feb 19, 2009	1.193	1.324	1.180	1.315	8,381,822	+0.09(+7.66%)
Feb 18, 2009	1.324	1.337	1.212	1.221	11,600,319	-0.12(-9.05%)
Feb 17, 2009	1.395	1.395	1.253	1.343	16,051,014	-0.15(-9.80%)
Feb 13, 2009	1.700	1.700	1.470	1.489	9,780,279	-0.21(-12.14%)
Feb 12, 2009	1.758	1.758	1.604	1.694	10,008,671	-0.06(-3.41%)
Feb 11, 2009	1.649	1.758	1.649	1.754	6,632,151	+0.10(+6.35%)
Feb 10, 2009	1.749	1.749	1.621	1.650	7,600,315	+0.02(+1.38%)
Feb 09, 2009	1.597	1.653	1.580	1.627	5,531,277	+0.02(+1.52%)
Feb 06, 2009	1.606	1.618	1.571	1.603	4,796,942	+0.02(+1.42%)
Feb 05, 2009	1.567	1.599	1.543	1.580	5,032,407	+0.03(+1.81%)
Feb 04, 2009	1.468	1.567	1.468	1.552	7,373,507	+0.06(+3.75%)
Feb 03, 2009	1.489	1.509	1.449	1.496	6,461,573	-0.01(-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.