Indicators

PIMCO High Income Fund (NY: PHK )

4.795 +0.005 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.028	3.037	3.020	3.033	1,175,270	+0.01(+0.19%)
Apr 27, 2007	3.022	3.035	3.022	3.028	907,920	+0.01(+0.19%)
Apr 26, 2007	3.017	3.028	3.011	3.022	1,168,854	+0.01(+0.37%)
Apr 25, 2007	3.019	3.022	3.011	3.011	1,727,615	-0.01(-0.25%)
Apr 24, 2007	3.015	3.022	3.015	3.019	1,026,089	+0.00(+0.12%)
Apr 23, 2007	3.011	3.022	3.009	3.015	1,117,522	-0.00(-0.06%)
Apr 20, 2007	3.009	3.022	3.009	3.017	1,392,893	+0.01(+0.25%)
Apr 19, 2007	3.007	3.020	3.004	3.009	962,459	-0.00(-0.06%)
Apr 18, 2007	3.000	3.013	2.998	3.011	936,259	+0.01(+0.37%)
Apr 17, 2007	3.000	3.007	2.996	3.000	1,075,281	+0.00(+0.06%)
Apr 16, 2007	2.998	3.005	2.994	2.998	1,298,786	-0.00(-0.06%)
Apr 13, 2007	3.004	3.007	2.996	3.000	1,413,211	-0.01(-0.19%)
Apr 12, 2007	2.994	3.009	2.994	3.005	773,176	+0.01(+0.37%)
Apr 11, 2007	2.998	3.005	2.994	2.994	859,262	-0.00(-0.06%)
Apr 10, 2007	3.004	3.007	2.994	2.996	1,222,858	-0.02(-0.81%)
Apr 09, 2007	3.015	3.024	3.013	3.020	1,277,932	+0.00(+0.12%)
Apr 05, 2007	3.020	3.024	3.011	3.017	1,424,975	-0.00(-0.12%)
Apr 04, 2007	2.998	3.020	2.998	3.020	1,004,701	+0.01(+0.50%)
Apr 03, 2007	2.987	3.005	2.987	3.005	1,152,278	+0.02(+0.63%)

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.