Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 3.360 3.394 3.346 3.387 1,330,439 +0.03(+1.02%)
Nov 27, 2015 3.352 3.368 3.330 3.352 357,037 +0.00(+0.11%)
Nov 25, 2015 3.383 3.349 3.349 3.349 813,461 -0.00(-0.11%)
Nov 24, 2015 3.235 3.360 3.235 3.352 1,251,458 +0.12(+3.63%)
Nov 23, 2015 3.197 3.258 3.186 3.235 874,875 +0.04(+1.30%)
Nov 20, 2015 3.197 3.197 3.171 3.194 831,297 +0.01(+0.24%)
Nov 19, 2015 3.205 3.205 3.178 3.186 599,062 -0.01(-0.24%)
Nov 18, 2015 3.197 3.216 3.175 3.194 641,949 +0.01(+0.36%)
Nov 17, 2015 3.182 3.212 3.141 3.182 748,487 +0.00(+0.12%)
Nov 16, 2015 3.137 3.197 3.137 3.178 885,639 +0.02(+0.60%)
Nov 13, 2015 3.167 3.175 3.122 3.159 1,027,849 -0.01(-0.36%)
Nov 12, 2015 3.269 3.277 3.159 3.171 1,615,954 -0.11(-3.34%)
Nov 11, 2015 3.258 3.318 3.256 3.281 865,210 +0.01(+0.35%)
Nov 10, 2015 3.296 3.307 3.224 3.269 1,912,061 -0.05(-1.59%)
Nov 09, 2015 3.360 3.379 3.292 3.322 1,344,877 -0.04(-1.31%)
Nov 06, 2015 3.359 3.401 3.306 3.366 1,741,763 -0.01(-0.44%)
Nov 05, 2015 3.426 3.475 3.310 3.381 2,431,853 -0.05(-1.53%)
Nov 04, 2015 3.351 3.460 3.351 3.434 2,111,852 +0.09(+2.68%)
Nov 03, 2015 3.273 3.366 3.262 3.344 1,895,703 +0.08(+2.52%)
Nov 02, 2015 3.239 3.273 3.217 3.262 1,279,695 +0.02(+0.69%)
Oct 30, 2015 3.217 3.250 3.198 3.239 1,171,097 +0.03(+0.93%)
Oct 29, 2015 3.198 3.213 3.179 3.209 691,141 +0.00(+0.12%)
Oct 28, 2015 3.179 3.213 3.161 3.205 1,029,452 +0.04(+1.18%)
Oct 27, 2015 3.101 3.172 3.090 3.168 1,174,185 +0.06(+1.80%)
Oct 26, 2015 3.123 3.123 3.090 3.112 876,549 -0.00(-0.12%)
Oct 23, 2015 3.108 3.128 3.086 3.116 1,034,540 +0.02(+0.73%)
Oct 22, 2015 3.067 3.095 3.060 3.093 1,165,662 +0.04(+1.22%)
Oct 21, 2015 3.048 3.078 3.041 3.056 993,410 +0.02(+0.62%)
Oct 20, 2015 3.030 3.056 3.011 3.037 1,473,763 +0.02(+0.62%)
Oct 19, 2015 2.985 3.048 2.981 3.018 1,415,353 +0.03(+0.87%)
Oct 16, 2015 2.974 2.992 2.955 2.992 849,485 +0.03(+1.01%)
Oct 15, 2015 2.925 2.970 2.917 2.962 993,827 +0.04(+1.28%)
Oct 14, 2015 2.955 2.977 2.906 2.925 1,230,675 -0.04(-1.51%)
Oct 13, 2015 2.966 3.007 2.962 2.970 763,896 -0.01(-0.50%)
Oct 12, 2015 2.970 2.989 2.944 2.985 909,124 +0.03(+0.88%)
Oct 09, 2015 2.932 3.003 2.932 2.959 2,111,080 +0.03(+0.89%)
Oct 08, 2015 2.959 2.962 2.917 2.932 1,043,713 -0.01(-0.38%)
Oct 07, 2015 2.899 2.974 2.891 2.944 1,380,071 +0.05(+1.86%)
Oct 06, 2015 2.890 2.938 2.875 2.890 1,465,393 +0.01(+0.38%)
Oct 05, 2015 2.824 2.905 2.824 2.879 2,039,252 +0.08(+2.77%)
Oct 02, 2015 2.702 2.809 2.680 2.801 1,867,348 +0.08(+2.85%)
Oct 01, 2015 2.764 2.776 2.699 2.724 1,887,449 -0.03(-0.94%)
Sep 30, 2015 2.779 2.812 2.739 2.750 1,634,341 -0.02(-0.67%)
Sep 29, 2015 2.853 2.890 2.735 2.768 2,051,774 -0.08(-2.72%)
Sep 28, 2015 2.953 2.960 2.827 2.846 2,308,378 -0.11(-3.81%)
Sep 25, 2015 2.960 2.990 2.942 2.958 1,227,271 -0.01(-0.19%)
Sep 24, 2015 2.945 2.975 2.920 2.964 1,707,044 +0.00(+0.00%)
Sep 23, 2015 2.982 2.982 2.920 2.964 1,584,323 -0.02(-0.74%)
Sep 22, 2015 2.931 2.990 2.908 2.986 1,646,411 +0.04(+1.38%)
Sep 21, 2015 2.949 2.993 2.934 2.945 1,950,276 -0.01(-0.25%)
Sep 18, 2015 2.872 2.960 2.860 2.953 2,704,941 +0.08(+2.83%)
Sep 17, 2015 2.764 2.886 2.746 2.872 3,909,188 +0.14(+4.99%)
Sep 16, 2015 2.709 2.768 2.709 2.735 2,205,728 +0.03(+1.09%)
Sep 15, 2015 2.539 2.753 2.536 2.705 6,034,852 +0.13(+5.16%)
Sep 14, 2015 2.713 2.724 2.569 2.573 10,857,593 -0.17(-6.19%)
Sep 11, 2015 2.860 2.860 2.724 2.742 4,877,190 -0.13(-4.50%)
Sep 10, 2015 2.890 2.912 2.857 2.872 2,985,836 -0.04(-1.52%)
Sep 09, 2015 2.967 2.975 2.916 2.916 1,986,270 -0.02(-0.84%)
Sep 08, 2015 2.929 2.970 2.908 2.940 3,294,851 +0.04(+1.25%)
Sep 04, 2015 2.933 2.904 2.904 2.904 4,733,513 -0.07(-2.33%)
Sep 03, 2015 3.068 3.093 2.959 2.973 6,927,438 -0.15(-4.73%)
Sep 02, 2015 3.195 3.221 3.097 3.121 8,501,875 -0.32(-9.37%)
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.