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 (%)
Jul 29, 2016	4.189	4.201	4.158	4.168	1,085,379	-0.01(-0.30%)
Jul 28, 2016	4.197	4.201	4.127	4.181	1,345,719	-0.01(-0.20%)
Jul 27, 2016	4.176	4.210	4.160	4.189	1,403,129	+0.03(+0.70%)
Jul 26, 2016	4.147	4.172	4.139	4.160	1,368,916	+0.01(+0.30%)
Jul 25, 2016	4.152	4.156	4.127	4.147	879,183	-0.00(-0.10%)
Jul 22, 2016	4.135	4.156	4.125	4.152	1,036,538	+0.03(+0.71%)
Jul 21, 2016	4.139	4.152	4.114	4.122	771,967	-0.01(-0.30%)
Jul 20, 2016	4.114	4.147	4.098	4.135	1,159,498	+0.01(+0.20%)
Jul 19, 2016	4.093	4.135	4.085	4.127	985,223	+0.03(+0.81%)
Jul 18, 2016	4.060	4.114	4.060	4.093	685,946	+0.04(+0.92%)
Jul 15, 2016	4.073	4.081	4.044	4.056	727,135	+0.00(+0.10%)
Jul 14, 2016	4.056	4.077	4.035	4.052	1,001,150	+0.01(+0.21%)
Jul 13, 2016	4.068	4.081	4.023	4.044	1,008,417	-0.03(-0.71%)
Jul 12, 2016	4.106	4.114	4.056	4.073	874,941	-0.03(-0.71%)
Jul 11, 2016	4.139	4.143	4.093	4.102	1,516,488	-0.03(-0.80%)
Jul 08, 2016	4.110	4.135	4.106	4.135	1,031,176	+0.03(+0.71%)
Jul 07, 2016	4.098	4.127	4.091	4.106	854,814	-0.01(-0.17%)
Jul 06, 2016	4.072	4.113	4.063	4.113	2,240,139	+0.05(+1.21%)
Jul 05, 2016	4.035	4.076	4.030	4.063	1,758,898	+0.02(+0.41%)

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.