Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.974	4.030	3.970	4.026	1,470,028	+0.05(+1.33%)
May 28, 2015	3.977	3.988	3.956	3.974	1,306,365	+0.00(+0.09%)
May 27, 2015	3.967	3.979	3.960	3.970	1,288,535	-0.00(-0.09%)
May 26, 2015	4.002	4.009	3.949	3.974	1,611,908	-0.03(-0.70%)
May 22, 2015	3.991	4.002	4.002	4.002	861,069	+0.01(+0.26%)
May 21, 2015	3.974	4.009	3.967	3.991	1,362,008	+0.01(+0.35%)
May 20, 2015	3.988	3.998	3.977	3.977	1,228,559	-0.01(-0.35%)
May 19, 2015	4.002	4.026	3.981	3.991	1,993,037	-0.04(-0.96%)
May 18, 2015	4.041	4.058	4.019	4.030	1,319,543	-0.02(-0.52%)
May 15, 2015	4.044	4.072	4.026	4.051	1,090,808	+0.01(+0.17%)
May 14, 2015	4.062	4.069	4.019	4.044	2,415,822	-0.00(-0.09%)
May 13, 2015	4.125	4.125	4.044	4.048	1,470,466	-0.05(-1.20%)
May 12, 2015	4.079	4.117	4.065	4.097	1,429,562	-0.01(-0.17%)
May 11, 2015	4.114	4.139	4.090	4.104	1,074,192	-0.02(-0.43%)
May 08, 2015	4.104	4.139	4.097	4.121	1,453,751	+0.03(+0.69%)
May 07, 2015	4.100	4.114	4.093	4.093	1,428,968	+0.00(+0.02%)
May 06, 2015	4.113	4.124	4.089	4.093	1,796,297	-0.02(-0.59%)
May 05, 2015	4.141	4.159	4.093	4.117	1,957,766	-0.03(-0.84%)
May 04, 2015	4.089	4.159	4.089	4.152	1,856,683	+0.07(+1.71%)

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.