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 (%)
Jul 31, 2018 4.577 4.604 4.572 4.583 665,960 +0.01(+0.12%)
Jul 30, 2018 4.593 4.598 4.577 4.577 594,432 +0.02(+0.46%)
Jul 27, 2018 4.583 4.598 4.551 4.556 689,796 -0.02(-0.35%)
Jul 26, 2018 4.588 4.572 4.572 618,344 -0.03(-0.57%)
Jul 25, 2018 4.572 4.604 4.556 4.598 1,078,637 +0.04(+0.81%)
Jul 24, 2018 4.567 4.577 4.540 4.561 825,052 +0.01(+0.23%)
Jul 23, 2018 4.583 4.583 4.535 4.551 1,211,798 -0.03(-0.58%)
Jul 20, 2018 4.556 4.607 4.551 4.577 1,282,361 +0.03(+0.58%)
Jul 19, 2018 4.530 4.561 4.524 4.551 473,313 +0.02(+0.47%)
Jul 18, 2018 4.514 4.535 4.514 4.530 588,887 +0.02(+0.35%)
Jul 17, 2018 4.498 4.524 4.498 4.514 606,756 +0.01(+0.12%)
Jul 16, 2018 4.540 4.540 4.493 4.509 733,074 -0.03(-0.58%)
Jul 13, 2018 4.540 4.546 4.482 4.535 1,081,775 +0.01(+0.12%)
Jul 12, 2018 4.530 4.569 4.530 4.530 958,359 +0.00(+0.01%)
Jul 11, 2018 4.524 4.529 4.489 4.529 928,943 +0.01(+0.23%)
Jul 10, 2018 4.535 4.540 4.508 4.519 938,376 +0.01(+0.23%)
Jul 09, 2018 4.550 4.550 4.503 4.508 1,313,757 -0.04(-0.92%)
Jul 06, 2018 4.508 4.563 4.508 4.550 1,305,917 +0.04(+0.93%)
Jul 05, 2018 4.446 4.514 4.435 4.508 1,954,765 +0.09(+1.95%)
Jul 03, 2018 4.422 4.422 4.422 0 +0.03(+0.66%)
Jul 02, 2018 4.372 4.398 4.357 4.393 646,137 +0.02(+0.48%)
Jun 29, 2018 4.325 4.393 4.315 4.372 2,484,944 +0.05(+1.21%)
Jun 28, 2018 4.398 4.409 4.294 4.320 2,035,820 -0.07(-1.67%)
Jun 27, 2018 4.419 4.430 4.362 4.393 1,194,768 -0.03(-0.59%)
Jun 26, 2018 4.414 4.425 4.409 4.419 604,079 +0.01(+0.12%)
Jun 25, 2018 4.419 4.425 4.398 4.414 978,948 -0.01(-0.12%)
Jun 22, 2018 4.393 4.430 4.388 4.419 686,093 +0.02(+0.48%)
Jun 21, 2018 4.388 4.398 4.378 4.398 701,852 +0.03(+0.60%)
Jun 20, 2018 4.378 4.378 4.346 4.372 527,188 +0.00(+0.00%)
Jun 19, 2018 4.378 4.404 4.357 4.372 1,179,836 -0.01(-0.12%)
Jun 18, 2018 4.346 4.383 4.326 4.378 984,966 +0.03(+0.60%)
Jun 15, 2018 4.367 4.336 4.351 1,083,014 +0.02(+0.36%)
Jun 14, 2018 4.393 4.393 4.283 4.336 1,921,747 -0.06(-1.43%)
Jun 13, 2018 4.372 4.404 4.362 4.398 1,040,203 +0.01(+0.24%)
Jun 12, 2018 4.388 4.398 4.372 4.388 786,268 +0.00(+0.00%)
Jun 11, 2018 4.362 4.388 4.357 4.388 663,521 +0.03(+0.60%)
Jun 08, 2018 4.357 4.372 4.341 4.362 824,898 +0.01(+0.25%)
Jun 07, 2018 4.372 4.372 4.341 4.351 1,540,922 -0.02(-0.47%)
Jun 06, 2018 4.372 4.372 2,021,145 +0.06(+1.32%)
Jun 05, 2018 4.320 4.325 4.299 4.315 1,416,472 +0.01(+0.24%)
Jun 04, 2018 4.268 4.316 4.268 4.304 1,776,449 +0.06(+1.47%)
Jun 01, 2018 4.227 4.273 4.227 4.242 880,351 +0.02(+0.37%)
May 31, 2018 4.252 4.268 4.221 4.227 712,252 -0.03(-0.61%)
May 30, 2018 4.252 4.284 4.247 4.252 1,017,030 -0.01(-0.12%)
May 29, 2018 4.258 4.263 4.237 4.258 780,356 +0.01(+0.12%)
May 25, 2018 4.252 4.252 4.252 0 +0.03(+0.74%)
May 24, 2018 4.206 4.221 4.180 4.221 857,605 +0.02(+0.37%)
May 23, 2018 4.201 4.211 4.185 4.206 503,683 +0.02(+0.50%)
May 22, 2018 4.185 4.206 4.180 4.185 544,443 +0.00(+0.00%)
May 21, 2018 4.180 4.211 4.180 4.185 824,257 +0.01(+0.12%)
May 18, 2018 4.195 4.195 4.159 4.180 750,546 +0.01(+0.25%)
May 17, 2018 4.170 4.201 4.149 4.170 610,421 +0.01(+0.12%)
May 16, 2018 4.107 4.164 4.092 4.164 976,480 +0.07(+1.65%)
May 15, 2018 4.102 4.112 4.071 4.097 836,623 -0.01(-0.13%)
May 14, 2018 4.144 4.144 4.102 4.102 1,477,209 -0.05(-1.12%)
May 11, 2018 4.138 4.154 4.122 4.149 806,943 +0.01(+0.25%)
May 10, 2018 4.175 4.185 4.118 4.138 1,545,556 -0.05(-1.23%)
May 09, 2018 4.216 4.221 4.185 4.190 1,486,591 -0.03(-0.61%)
May 08, 2018 4.226 4.226 4.174 4.216 1,173,878 -0.01(-0.24%)
May 07, 2018 4.210 4.236 4.200 4.226 1,112,790 +0.02(+0.49%)
May 04, 2018 4.154 4.210 4.154 4.205 1,611,209 +0.06(+1.36%)
May 03, 2018 4.128 4.153 4.103 4.149 1,327,758 +0.04(+0.87%)
May 02, 2018 4.077 4.118 4.077 4.113 1,550,675 +0.06(+1.52%)
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.