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 (%)
Aug 31, 2015 3.443 3.476 3.440 3.454 795,986 -0.00(-0.11%)
Aug 28, 2015 3.472 3.483 3.454 3.458 998,311 +0.00(+0.00%)
Aug 27, 2015 3.461 3.467 3.425 3.458 1,422,161 +0.05(+1.61%)
Aug 26, 2015 3.345 3.403 3.341 3.403 1,696,665 +0.08(+2.52%)
Aug 25, 2015 3.312 3.407 3.294 3.319 1,993,743 +0.11(+3.40%)
Aug 24, 2015 3.283 3.370 3.061 3.210 4,517,995 -0.19(-5.67%)
Aug 21, 2015 3.458 3.498 3.399 3.403 2,304,236 -0.08(-2.20%)
Aug 20, 2015 3.465 3.520 3.461 3.480 1,586,164 -0.01(-0.42%)
Aug 19, 2015 3.498 3.516 3.472 3.494 1,045,723 -0.02(-0.62%)
Aug 18, 2015 3.538 3.567 3.506 3.516 845,986 -0.00(-0.10%)
Aug 17, 2015 3.501 3.542 3.501 3.520 884,670 +0.02(+0.52%)
Aug 14, 2015 3.450 3.516 3.442 3.501 960,474 +0.04(+1.05%)
Aug 13, 2015 3.454 3.480 3.436 3.465 677,910 +0.01(+0.21%)
Aug 12, 2015 3.480 3.520 3.447 3.458 1,135,656 -0.03(-0.84%)
Aug 11, 2015 3.458 3.511 3.443 3.487 690,065 +0.01(+0.23%)
Aug 10, 2015 3.465 3.526 3.454 3.479 1,123,239 +0.04(+1.05%)
Aug 07, 2015 3.411 3.461 3.403 3.443 767,521 +0.03(+0.95%)
Aug 06, 2015 3.475 3.493 3.385 3.411 1,669,481 -0.08(-2.17%)
Aug 05, 2015 3.493 3.519 3.475 3.486 872,108 -0.00(-0.10%)
Aug 04, 2015 3.526 3.530 3.468 3.490 1,226,970 -0.03(-0.82%)
Aug 03, 2015 3.515 3.537 3.476 3.519 1,814,250 +0.03(+0.72%)
Jul 31, 2015 3.501 3.519 3.493 3.493 853,498 +0.03(+0.83%)
Jul 30, 2015 3.418 3.479 3.418 3.465 1,274,968 +0.03(+0.94%)
Jul 29, 2015 3.396 3.447 3.396 3.432 1,095,958 +0.04(+1.06%)
Jul 28, 2015 3.367 3.450 3.366 3.396 1,520,983 +0.03(+0.85%)
Jul 27, 2015 3.357 3.400 3.331 3.367 913,017 +0.00(+0.11%)
Jul 24, 2015 3.371 3.403 3.322 3.364 1,113,756 +0.00(+0.00%)
Jul 23, 2015 3.346 3.400 3.346 3.364 993,467 +0.01(+0.21%)
Jul 22, 2015 3.274 3.411 3.267 3.357 1,865,049 +0.06(+1.97%)
Jul 21, 2015 3.342 3.375 3.285 3.292 2,715,655 -0.09(-2.56%)
Jul 20, 2015 3.461 3.483 3.375 3.378 2,445,836 -0.13(-3.59%)
Jul 17, 2015 3.590 3.598 3.475 3.504 2,253,706 -0.09(-2.40%)
Jul 16, 2015 3.641 3.648 3.585 3.590 1,356,179 -0.05(-1.29%)
Jul 15, 2015 3.598 3.652 3.580 3.637 1,311,917 +0.04(+1.10%)
Jul 14, 2015 3.601 3.618 3.590 3.598 797,218 -0.01(-0.30%)
Jul 13, 2015 3.587 3.626 3.587 3.608 829,597 +0.02(+0.60%)
Jul 10, 2015 3.608 3.616 3.583 3.587 834,339 -0.01(-0.40%)
Jul 09, 2015 3.630 3.631 3.572 3.601 982,468 +0.02(+0.42%)
Jul 08, 2015 3.590 3.600 3.561 3.586 1,334,139 -0.01(-0.30%)
Jul 07, 2015 3.647 3.647 3.593 3.597 1,548,614 -0.05(-1.27%)
Jul 06, 2015 3.611 3.661 3.593 3.643 1,529,183 +0.01(+0.29%)
Jul 02, 2015 3.583 3.632 3.632 3.632 2,309,088 +0.07(+2.10%)
Jul 01, 2015 3.590 3.611 3.547 3.558 2,293,563 +0.02(+0.50%)
Jun 30, 2015 3.416 3.561 3.401 3.540 3,171,008 +0.15(+4.51%)
Jun 29, 2015 3.288 3.394 3.224 3.387 3,062,962 +0.00(+0.11%)
Jun 26, 2015 3.529 3.565 3.359 3.384 3,339,945 -0.16(-4.51%)
Jun 25, 2015 3.572 3.622 3.504 3.544 2,934,852 -0.01(-0.40%)
Jun 24, 2015 3.504 3.604 3.494 3.558 5,499,783 +0.10(+2.88%)
Jun 23, 2015 3.220 3.501 3.167 3.458 14,023,713 +0.13(+3.84%)
Jun 22, 2015 3.593 3.600 3.259 3.330 13,717,544 -0.26(-7.32%)
Jun 19, 2015 3.675 3.696 3.536 3.593 7,896,005 -0.11(-2.98%)
Jun 18, 2015 3.810 3.814 3.702 3.703 4,706,086 -0.11(-2.89%)
Jun 17, 2015 3.821 3.839 3.789 3.814 3,342,655 -0.03(-0.74%)
Jun 16, 2015 3.906 3.917 3.814 3.842 4,700,046 -0.06(-1.64%)
Jun 15, 2015 3.910 3.942 3.874 3.906 2,119,795 -0.01(-0.36%)
Jun 12, 2015 3.952 3.952 3.913 3.920 2,211,286 -0.04(-0.90%)
Jun 11, 2015 3.974 3.984 3.956 3.956 2,390,957 -0.03(-0.80%)
Jun 10, 2015 3.998 4.016 3.984 3.988 1,869,427 -0.02(-0.44%)
Jun 09, 2015 4.023 4.034 3.963 4.006 1,663,880 -0.03(-0.78%)
Jun 08, 2015 4.058 4.065 4.033 4.037 1,359,952 -0.01(-0.17%)
Jun 05, 2015 4.062 4.072 4.030 4.044 1,528,191 -0.03(-0.69%)
Jun 04, 2015 4.100 4.100 4.069 4.072 1,098,629 -0.03(-0.69%)
Jun 03, 2015 4.079 4.114 4.051 4.100 1,137,375 +0.01(+0.34%)
Jun 02, 2015 4.072 4.110 4.062 4.086 2,342,249 +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.