Indicators

PIMCO High Income Fund (NY: PHK )

4.860 +0.040 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.869	4.876	4.848	4.876	439,146	+0.01(+0.29%)
May 27, 2021	4.840	4.869	4.840	4.862	342,425	+0.02(+0.44%)
May 26, 2021	4.855	4.862	4.815	4.840	284,590	+0.00(+0.00%)
May 25, 2021	4.862	4.862	4.833	4.840	235,121	+0.01(+0.15%)
May 24, 2021	4.819	4.876	4.819	4.833	411,331	+0.02(+0.45%)
May 21, 2021	4.862	4.876	4.812	4.812	400,044	-0.04(-0.88%)
May 20, 2021	4.855	4.862	4.790	4.855	466,549	+0.01(+0.15%)
May 19, 2021	4.769	4.862	4.747	4.848	468,595	+0.06(+1.19%)
May 18, 2021	4.862	4.890	4.790	4.790	714,761	-0.07(-1.47%)
May 17, 2021	4.790	4.862	4.790	4.862	432,831	+0.08(+1.64%)
May 14, 2021	4.733	4.797	4.719	4.783	467,349	+0.08(+1.67%)
May 13, 2021	4.712	4.819	4.683	4.705	1,313,495	-0.02(-0.45%)
May 12, 2021	4.940	4.969	4.626	4.726	2,345,250	-0.24(-4.78%)
May 11, 2021	4.935	5.006	4.921	4.963	789,976	-0.02(-0.43%)
May 10, 2021	4.970	5.098	4.953	4.985	1,721,881	+0.02(+0.43%)
May 07, 2021	4.921	4.970	4.914	4.963	770,645	+0.04(+0.72%)
May 06, 2021	4.907	4.935	4.899	4.928	685,343	+0.04(+0.73%)
May 05, 2021	4.907	4.914	4.871	4.892	635,628	+0.01(+0.15%)
May 04, 2021	4.843	4.899	4.843	4.885	836,059	+0.04(+0.88%)

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.