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, 2020 4.062 4.062 3.981 4.001 1,094,506 -0.03(-0.84%)
Nov 27, 2020 4.035 4.062 4.028 4.035 699,385 +0.03(+0.68%)
Nov 25, 2020 3.981 4.042 3.969 4.008 844,727 +0.05(+1.20%)
Nov 24, 2020 3.913 3.967 3.906 3.961 819,104 +0.07(+1.74%)
Nov 23, 2020 3.859 3.893 3.852 3.893 678,976 +0.05(+1.23%)
Nov 20, 2020 3.839 3.873 3.825 3.845 634,099 +0.03(+0.71%)
Nov 19, 2020 3.818 3.845 3.805 3.818 583,699 +0.00(+0.00%)
Nov 18, 2020 3.818 3.845 3.805 3.818 835,095 +0.03(+0.71%)
Nov 17, 2020 3.791 3.839 3.778 3.791 628,375 +0.01(+0.36%)
Nov 16, 2020 3.757 3.825 3.757 3.778 1,338,317 +0.02(+0.54%)
Nov 13, 2020 3.730 3.757 3.730 3.757 519,923 +0.02(+0.54%)
Nov 12, 2020 3.724 3.744 3.710 3.737 515,190 +0.01(+0.36%)
Nov 11, 2020 3.683 3.724 3.676 3.724 592,800 +0.03(+0.92%)
Nov 10, 2020 3.724 3.724 3.663 3.690 691,348 -0.03(-0.76%)
Nov 09, 2020 3.691 3.718 3.671 3.718 1,123,858 +0.07(+2.03%)
Nov 06, 2020 3.671 3.675 3.638 3.644 441,774 -0.03(-0.73%)
Nov 05, 2020 3.678 3.685 3.644 3.671 609,508 +0.00(+0.00%)
Nov 04, 2020 3.597 3.685 3.577 3.671 1,077,954 +0.07(+2.05%)
Nov 03, 2020 3.591 3.624 3.584 3.597 493,499 +0.02(+0.56%)
Nov 02, 2020 3.557 3.577 3.544 3.577 658,367 +0.04(+1.14%)
Oct 30, 2020 3.550 3.550 3.524 3.537 403,780 -0.01(-0.38%)
Oct 29, 2020 3.530 3.557 3.524 3.550 558,132 +0.01(+0.38%)
Oct 28, 2020 3.550 3.564 3.530 3.537 418,168 -0.04(-1.13%)
Oct 27, 2020 3.550 3.597 3.530 3.577 920,241 +0.03(+0.76%)
Oct 26, 2020 3.564 3.577 3.510 3.550 641,770 -0.02(-0.56%)
Oct 23, 2020 3.577 3.591 3.564 3.571 413,762 -0.02(-0.56%)
Oct 22, 2020 3.577 3.594 3.540 3.591 521,847 +0.03(+0.75%)
Oct 21, 2020 3.557 3.611 3.544 3.564 595,607 +0.02(+0.57%)
Oct 20, 2020 3.530 3.577 3.524 3.544 638,766 +0.01(+0.38%)
Oct 19, 2020 3.611 3.617 3.517 3.530 640,179 -0.07(-2.05%)
Oct 16, 2020 3.638 3.644 3.604 3.604 403,333 -0.02(-0.56%)
Oct 15, 2020 3.624 3.644 3.591 3.624 838,278 -0.03(-0.74%)
Oct 14, 2020 3.678 3.685 3.638 3.651 415,497 -0.03(-0.73%)
Oct 13, 2020 3.691 3.698 3.658 3.678 704,428 -0.01(-0.18%)
Oct 12, 2020 3.691 3.705 3.671 3.685 764,363 +0.02(+0.55%)
Oct 09, 2020 3.678 3.696 3.658 3.665 536,237 -0.01(-0.22%)
Oct 08, 2020 3.673 3.679 3.659 3.673 527,454 +0.01(+0.18%)
Oct 07, 2020 3.659 3.679 3.659 3.666 454,413 +0.03(+0.92%)
Oct 06, 2020 3.673 3.679 3.606 3.633 938,127 -0.04(-1.09%)
Oct 05, 2020 3.686 3.693 3.653 3.673 948,592 +0.00(+0.00%)
Oct 02, 2020 3.599 3.686 3.596 3.673 756,927 +0.01(+0.36%)
Oct 01, 2020 3.679 3.686 3.646 3.659 627,929 +0.02(+0.55%)
Sep 30, 2020 3.639 3.666 3.633 3.639 516,971 +0.01(+0.18%)
Sep 29, 2020 3.579 3.646 3.573 3.633 552,363 +0.05(+1.49%)
Sep 28, 2020 3.566 3.586 3.553 3.579 493,856 +0.03(+0.94%)
Sep 25, 2020 3.566 3.573 3.526 3.546 785,936 -0.03(-0.75%)
Sep 24, 2020 3.579 3.579 3.546 3.573 507,213 -0.01(-0.37%)
Sep 23, 2020 3.659 3.659 3.579 3.586 637,481 -0.04(-1.10%)
Sep 22, 2020 3.619 3.626 3.599 3.626 558,751 +0.03(+0.74%)
Sep 21, 2020 3.619 3.626 3.579 3.599 780,508 -0.06(-1.64%)
Sep 18, 2020 3.646 3.659 3.635 3.659 456,020 +0.01(+0.37%)
Sep 17, 2020 3.606 3.646 3.593 3.646 465,626 +0.01(+0.18%)
Sep 16, 2020 3.626 3.646 3.613 3.639 469,056 +0.00(+0.00%)
Sep 15, 2020 3.646 3.646 3.606 3.639 501,243 +0.00(+0.00%)
Sep 14, 2020 3.639 3.646 3.613 3.639 609,328 +0.01(+0.37%)
Sep 11, 2020 3.633 3.640 3.593 3.626 664,941 -0.01(-0.18%)
Sep 10, 2020 3.646 3.659 3.619 3.633 1,049,278 -0.00(-0.04%)
Sep 09, 2020 3.627 3.634 3.608 3.634 858,684 +0.03(+0.73%)
Sep 08, 2020 3.594 3.621 3.575 3.608 655,083 -0.01(-0.18%)
Sep 04, 2020 3.634 3.649 3.561 3.614 784,958 -0.03(-0.90%)
Sep 03, 2020 3.667 3.680 3.575 3.647 1,119,185 -0.03(-0.90%)
Sep 02, 2020 3.674 3.707 3.660 3.680 1,071,241 +0.01(+0.36%)
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.