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

PIMCO High Income Fund (NY: PHK )

4.790 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 29, 2019 4.681 4.699 4.681 4.687 275,528 +0.01(+0.13%)
Nov 27, 2019 4.693 4.699 4.674 4.681 682,945 -0.01(-0.13%)
Nov 26, 2019 4.681 4.699 4.681 4.687 484,608 +0.00(+0.00%)
Nov 25, 2019 4.681 4.699 4.681 4.687 595,415 +0.01(+0.13%)
Nov 22, 2019 4.681 4.699 4.674 4.681 538,488 +0.00(+0.00%)
Nov 21, 2019 4.699 4.710 4.668 4.681 719,633 -0.01(-0.13%)
Nov 20, 2019 4.717 4.717 4.687 4.687 533,389 -0.02(-0.52%)
Nov 19, 2019 4.699 4.723 4.681 4.711 998,608 +0.03(+0.65%)
Nov 18, 2019 4.717 4.723 4.674 4.681 1,972,433 -0.05(-1.04%)
Nov 15, 2019 4.723 4.730 4.717 4.730 783,656 +0.01(+0.26%)
Nov 14, 2019 4.717 4.723 4.711 4.717 542,974 +0.01(+0.13%)
Nov 13, 2019 4.717 4.730 4.711 4.711 831,603 +0.00(+0.00%)
Nov 12, 2019 4.723 4.724 4.711 4.711 869,184 -0.01(-0.26%)
Nov 11, 2019 4.723 4.730 4.711 4.723 677,885 -0.01(-0.13%)
Nov 08, 2019 4.754 4.760 4.730 4.730 850,906 -0.02(-0.37%)
Nov 07, 2019 4.784 4.790 4.717 4.747 1,082,166 -0.04(-0.76%)
Nov 06, 2019 4.753 4.784 4.753 4.784 818,720 +0.02(+0.51%)
Nov 05, 2019 4.747 4.759 4.741 4.759 532,742 +0.01(+0.26%)
Nov 04, 2019 4.729 4.759 4.711 4.747 872,773 +0.04(+0.90%)
Nov 01, 2019 4.717 4.729 4.692 4.705 999,786 +0.00(+0.00%)
Oct 31, 2019 4.705 4.705 4.686 4.705 520,236 +0.00(+0.00%)
Oct 30, 2019 4.680 4.705 4.680 4.705 407,773 +0.02(+0.52%)
Oct 29, 2019 4.680 4.699 4.674 4.680 402,237 +0.00(+0.00%)
Oct 28, 2019 4.686 4.692 4.668 4.680 845,812 -0.01(-0.13%)
Oct 25, 2019 4.686 4.705 4.680 4.686 647,714 +0.00(+0.00%)
Oct 24, 2019 4.680 4.692 4.674 4.686 652,508 +0.01(+0.13%)
Oct 23, 2019 4.674 4.686 4.656 4.680 845,817 +0.01(+0.26%)
Oct 22, 2019 4.680 4.686 4.662 4.668 683,586 +0.00(+0.00%)
Oct 21, 2019 4.705 4.708 4.668 4.668 793,304 -0.02(-0.52%)
Oct 18, 2019 4.674 4.692 4.668 4.692 420,183 +0.02(+0.39%)
Oct 17, 2019 4.680 4.705 4.668 4.674 804,738 -0.01(-0.13%)
Oct 16, 2019 4.674 4.692 4.668 4.680 777,309 +0.01(+0.13%)
Oct 15, 2019 4.674 4.705 4.668 4.674 552,990 +0.01(+0.13%)
Oct 14, 2019 4.686 4.692 4.668 4.668 310,603 -0.02(-0.39%)
Oct 11, 2019 4.692 4.711 4.674 4.686 778,013 +0.00(+0.00%)
Oct 10, 2019 4.705 4.705 4.686 4.686 349,054 -0.01(-0.11%)
Oct 09, 2019 4.710 4.716 4.692 4.692 484,307 -0.02(-0.38%)
Oct 08, 2019 4.716 4.716 4.692 4.710 498,376 +0.01(+0.13%)
Oct 07, 2019 4.674 4.716 4.674 4.704 494,404 +0.01(+0.26%)
Oct 04, 2019 4.655 4.698 4.649 4.692 587,027 +0.05(+1.04%)
Oct 03, 2019 4.649 4.661 4.601 4.643 812,978 +0.00(+0.00%)
Oct 02, 2019 4.668 4.692 4.643 4.643 868,092 -0.02(-0.52%)
Oct 01, 2019 4.668 4.680 4.631 4.668 426,918 +0.00(+0.00%)
Sep 30, 2019 4.655 4.674 4.640 4.668 421,482 +0.01(+0.13%)
Sep 27, 2019 4.668 4.678 4.643 4.661 493,998 -0.01(-0.13%)
Sep 26, 2019 4.698 4.710 4.668 4.668 406,975 -0.02(-0.39%)
Sep 25, 2019 4.674 4.692 4.655 4.686 307,270 +0.01(+0.26%)
Sep 24, 2019 4.716 4.716 4.649 4.674 454,918 -0.02(-0.39%)
Sep 23, 2019 4.668 4.710 4.649 4.692 388,177 +0.02(+0.39%)
Sep 20, 2019 4.661 4.680 4.637 4.674 542,420 +0.02(+0.52%)
Sep 19, 2019 4.613 4.668 4.607 4.649 613,427 +0.05(+1.05%)
Sep 18, 2019 4.607 4.631 4.598 4.601 1,650,001 -0.01(-0.13%)
Sep 17, 2019 4.619 4.655 4.601 4.607 964,887 -0.02(-0.39%)
Sep 16, 2019 4.668 4.674 4.601 4.625 964,607 -0.05(-1.03%)
Sep 13, 2019 4.692 4.698 4.661 4.674 488,194 -0.03(-0.64%)
Sep 12, 2019 4.734 4.734 4.692 4.704 479,825 -0.01(-0.24%)
Sep 11, 2019 4.697 4.721 4.697 4.715 758,841 +0.01(+0.25%)
Sep 10, 2019 4.709 4.727 4.691 4.703 663,343 -0.01(-0.25%)
Sep 09, 2019 4.715 4.727 4.697 4.715 569,519 +0.01(+0.25%)
Sep 06, 2019 4.709 4.721 4.697 4.703 351,135 -0.01(-0.13%)
Sep 05, 2019 4.691 4.717 4.673 4.709 457,923 +0.04(+0.77%)
Sep 04, 2019 4.691 4.718 4.667 4.673 824,136 +0.01(+0.26%)
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.