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

PIMCO High Income Fund (NY: PHK )

4.740 -0.050 (-1.04%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 14, 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 (%)
Feb 27, 2015 4.232 4.256 4.222 4.225 1,005,999 -0.01(-0.16%)
Feb 26, 2015 4.235 4.242 4.219 4.232 1,028,355 +0.00(+0.00%)
Feb 25, 2015 4.246 4.249 4.225 4.232 829,580 -0.01(-0.24%)
Feb 24, 2015 4.225 4.249 4.218 4.242 1,204,801 +0.02(+0.40%)
Feb 23, 2015 4.232 4.240 4.218 4.225 763,645 -0.00(-0.08%)
Feb 20, 2015 4.222 4.232 4.212 4.229 1,049,549 +0.02(+0.41%)
Feb 19, 2015 4.212 4.222 4.198 4.212 747,521 +0.01(+0.16%)
Feb 18, 2015 4.191 4.218 4.185 4.205 1,015,654 +0.01(+0.24%)
Feb 17, 2015 4.201 4.211 4.181 4.194 1,196,303 +0.01(+0.24%)
Feb 13, 2015 4.181 4.184 4.184 4.184 718,449 +0.00(+0.08%)
Feb 12, 2015 4.157 4.181 4.157 4.181 1,433,377 +0.02(+0.41%)
Feb 11, 2015 4.184 4.184 4.157 4.164 982,017 -0.02(-0.41%)
Feb 10, 2015 4.177 4.201 4.157 4.181 1,491,199 -0.02(-0.39%)
Feb 09, 2015 4.207 4.218 4.187 4.197 1,363,801 +0.00(+0.00%)
Feb 06, 2015 4.187 4.201 4.177 4.197 1,298,168 +0.02(+0.40%)
Feb 05, 2015 4.157 4.190 4.157 4.180 1,088,783 +0.02(+0.49%)
Feb 04, 2015 4.201 4.201 4.126 4.160 1,847,536 -0.04(-0.97%)
Feb 03, 2015 4.140 4.218 4.135 4.201 1,926,828 +0.06(+1.47%)
Feb 02, 2015 4.116 4.140 4.106 4.140 1,419,636 +0.02(+0.57%)
Jan 30, 2015 4.059 4.126 4.056 4.116 1,870,413 +0.06(+1.50%)
Jan 29, 2015 4.049 4.062 4.032 4.055 909,645 +0.01(+0.17%)
Jan 28, 2015 4.042 4.062 4.028 4.049 1,995,683 +0.02(+0.59%)
Jan 27, 2015 4.015 4.038 4.006 4.025 937,553 +0.00(+0.00%)
Jan 26, 2015 4.011 4.032 3.998 4.025 1,606,965 +0.02(+0.51%)
Jan 23, 2015 4.028 4.032 4.001 4.005 1,126,514 -0.00(-0.08%)
Jan 22, 2015 4.015 4.015 3.974 4.008 983,936 +0.01(+0.25%)
Jan 21, 2015 3.974 4.015 3.974 3.998 888,387 +0.02(+0.51%)
Jan 20, 2015 3.988 3.988 3.967 3.978 942,805 +0.01(+0.17%)
Jan 16, 2015 3.937 3.971 3.930 3.971 968,135 +0.02(+0.43%)
Jan 15, 2015 3.974 3.974 3.927 3.954 1,386,376 -0.01(-0.26%)
Jan 14, 2015 3.971 3.988 3.954 3.964 2,160,131 -0.01(-0.17%)
Jan 13, 2015 4.001 4.021 3.971 3.971 1,221,791 -0.03(-0.76%)
Jan 12, 2015 3.984 4.014 3.971 4.001 919,473 +0.01(+0.25%)
Jan 09, 2015 3.991 4.005 3.981 3.991 852,180 +0.00(+0.08%)
Jan 08, 2015 3.988 4.001 3.971 3.988 1,419,826 +0.02(+0.53%)
Jan 07, 2015 3.963 3.984 3.947 3.967 1,369,697 +0.03(+0.76%)
Jan 06, 2015 3.897 3.963 3.883 3.937 1,840,246 +0.04(+1.03%)
Jan 05, 2015 3.856 3.913 3.853 3.897 1,901,588 +0.04(+1.13%)
Jan 02, 2015 3.806 3.886 3.800 3.853 3,002,848 +0.09(+2.40%)
Dec 31, 2014 3.880 3.763 3.763 3.763 6,700,776 -0.11(-2.85%)
Dec 30, 2014 3.930 3.978 3.870 3.873 3,259,171 -0.06(-1.45%)
Dec 29, 2014 4.000 4.020 3.920 3.930 2,634,521 -0.07(-1.76%)
Dec 26, 2014 4.030 4.037 3.989 4.000 1,502,651 -0.02(-0.50%)
Dec 24, 2014 4.014 4.020 4.020 4.020 1,026,702 +0.01(+0.17%)
Dec 23, 2014 4.000 4.014 3.997 4.014 1,159,379 +0.02(+0.42%)
Dec 22, 2014 4.004 4.020 3.997 3.997 1,096,003 -0.00(-0.08%)
Dec 19, 2014 3.994 4.027 3.970 4.000 1,445,061 +0.03(+0.76%)
Dec 18, 2014 4.004 4.040 3.970 3.970 1,475,874 +0.02(+0.42%)
Dec 17, 2014 3.930 3.990 3.917 3.953 1,450,718 +0.02(+0.51%)
Dec 16, 2014 3.913 3.990 3.897 3.933 1,792,535 -0.01(-0.34%)
Dec 15, 2014 3.963 4.034 3.894 3.947 1,968,785 -0.00(-0.08%)
Dec 12, 2014 4.050 4.094 3.950 3.950 3,531,319 -0.13(-3.20%)
Dec 11, 2014 4.060 4.104 4.041 4.081 1,437,408 -0.01(-0.25%)
Dec 10, 2014 4.124 4.131 4.024 4.091 1,867,146 -0.03(-0.81%)
Dec 09, 2014 4.084 4.124 4.081 4.124 949,191 +0.02(+0.59%)
Dec 08, 2014 4.110 4.125 4.090 4.100 1,837,126 +0.01(+0.24%)
Dec 05, 2014 4.077 4.100 4.064 4.090 1,747,696 +0.01(+0.24%)
Dec 04, 2014 4.057 4.093 4.017 4.080 1,990,509 +0.02(+0.57%)
Dec 03, 2014 4.070 4.080 4.044 4.057 942,852 -0.02(-0.41%)
Dec 02, 2014 4.057 4.087 4.057 4.073 1,143,814 +0.01(+0.16%)
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.