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

PIMCO High Income Fund (NY: PHK )

4.850 -0.010 (-0.21%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 6, 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, 2017 4.058 4.063 4.034 4.048 1,067,473 -0.00(-0.12%)
Aug 30, 2017 4.044 4.068 4.036 4.053 719,078 +0.01(+0.24%)
Aug 29, 2017 4.010 4.053 4.010 4.044 882,940 +0.02(+0.47%)
Aug 28, 2017 4.063 4.077 4.015 4.025 645,114 -0.02(-0.59%)
Aug 25, 2017 4.068 4.077 4.034 4.048 511,154 -0.00(-0.12%)
Aug 24, 2017 4.068 4.068 4.039 4.053 628,648 +0.02(+0.59%)
Aug 23, 2017 4.039 4.053 4.020 4.029 576,021 -0.00(-0.12%)
Aug 22, 2017 4.020 4.034 4.010 4.034 449,853 +0.03(+0.72%)
Aug 21, 2017 4.034 4.044 3.989 4.005 777,537 -0.02(-0.59%)
Aug 18, 2017 3.963 4.029 3.963 4.029 1,153,866 +0.07(+1.69%)
Aug 17, 2017 4.015 4.034 3.963 3.963 1,305,603 -0.08(-2.01%)
Aug 16, 2017 4.058 4.063 4.001 4.044 1,528,038 -0.02(-0.47%)
Aug 15, 2017 4.058 4.096 4.048 4.063 670,369 +0.01(+0.24%)
Aug 14, 2017 4.044 4.087 4.044 4.053 1,137,712 +0.02(+0.47%)
Aug 11, 2017 3.972 4.058 3.967 4.034 1,483,611 +0.04(+0.96%)
Aug 10, 2017 4.111 4.115 3.948 3.996 3,565,906 -0.12(-2.90%)
Aug 09, 2017 4.134 4.155 4.106 4.115 1,637,832 -0.01(-0.34%)
Aug 08, 2017 4.139 4.153 4.129 4.129 1,305,955 -0.01(-0.34%)
Aug 07, 2017 4.143 4.162 4.139 4.143 1,062,817 +0.00(+0.11%)
Aug 04, 2017 4.134 4.153 4.134 4.139 692,088 -0.00(-0.11%)
Aug 03, 2017 4.134 4.148 4.129 4.143 800,696 +0.01(+0.34%)
Aug 02, 2017 4.091 4.139 4.091 4.129 1,901,509 +0.05(+1.16%)
Aug 01, 2017 4.125 4.139 4.077 4.082 1,856,999 -0.04(-0.92%)
Jul 31, 2017 4.115 4.139 4.110 4.120 786,668 +0.01(+0.35%)
Jul 28, 2017 4.110 4.125 4.106 4.106 368,440 +0.00(+0.00%)
Jul 27, 2017 4.125 4.134 4.101 4.106 736,374 -0.00(-0.12%)
Jul 26, 2017 4.115 4.125 4.106 4.110 910,647 +0.00(+0.12%)
Jul 25, 2017 4.101 4.110 4.082 4.106 757,552 +0.00(+0.12%)
Jul 24, 2017 4.101 4.115 4.082 4.101 1,150,695 +0.00(+0.00%)
Jul 21, 2017 4.106 4.115 4.087 4.101 800,368 -0.00(-0.12%)
Jul 20, 2017 4.110 4.091 4.106 634,797 +0.00(+0.00%)
Jul 19, 2017 4.101 4.115 4.091 4.106 849,364 +0.00(+0.12%)
Jul 18, 2017 4.106 4.115 4.096 4.101 798,763 -0.01(-0.34%)
Jul 17, 2017 4.139 4.139 4.101 4.115 1,004,517 -0.01(-0.34%)
Jul 14, 2017 4.106 4.129 4.096 4.129 684,325 +0.04(+0.92%)
Jul 13, 2017 4.120 4.134 4.077 4.091 1,528,996 -0.03(-0.69%)
Jul 12, 2017 4.139 4.143 4.115 4.120 1,224,238 +0.00(+0.01%)
Jul 11, 2017 4.101 4.133 4.101 4.119 1,095,738 +0.02(+0.46%)
Jul 10, 2017 4.115 4.138 4.091 4.101 1,263,629 -0.01(-0.34%)
Jul 07, 2017 4.143 4.148 4.115 4.115 879,927 -0.02(-0.45%)
Jul 06, 2017 4.143 4.166 4.119 4.134 997,346 -0.01(-0.23%)
Jul 05, 2017 4.119 4.148 4.119 4.143 1,104,516 +0.03(+0.68%)
Jul 03, 2017 4.101 4.129 4.100 4.115 761,027 +0.01(+0.34%)
Jun 30, 2017 4.101 4.119 4.101 4.101 576,858 +0.01(+0.23%)
Jun 29, 2017 4.096 4.110 4.089 4.091 864,082 -0.01(-0.23%)
Jun 28, 2017 4.110 4.115 4.093 4.101 547,145 +0.01(+0.34%)
Jun 27, 2017 4.091 4.105 4.077 4.087 948,873 -0.00(-0.11%)
Jun 26, 2017 4.096 4.114 4.087 4.091 814,094 +0.00(+0.11%)
Jun 23, 2017 4.073 4.091 4.059 4.087 532,320 +0.01(+0.35%)
Jun 22, 2017 4.068 4.091 4.054 4.073 618,313 +0.01(+0.35%)
Jun 21, 2017 4.082 4.091 4.054 4.059 627,599 +0.00(+0.12%)
Jun 20, 2017 4.068 4.073 4.054 4.054 765,634 -0.02(-0.46%)
Jun 19, 2017 4.077 4.087 4.063 4.073 639,836 -0.00(-0.11%)
Jun 16, 2017 4.073 4.077 4.040 4.077 801,140 +0.00(+0.11%)
Jun 15, 2017 4.054 4.077 4.035 4.073 854,729 -0.00(-0.11%)
Jun 14, 2017 4.059 4.082 4.035 4.077 994,356 -0.00(-0.11%)
Jun 13, 2017 4.110 4.124 4.021 4.082 2,390,253 -0.02(-0.46%)
Jun 12, 2017 4.110 4.129 4.096 4.101 838,116 -0.02(-0.45%)
Jun 09, 2017 4.152 4.155 4.101 4.119 975,383 -0.03(-0.79%)
Jun 08, 2017 4.171 4.171 4.138 4.152 826,152 -0.00(-0.10%)
Jun 07, 2017 4.161 4.161 4.133 4.157 1,177,072 +0.01(+0.34%)
Jun 06, 2017 4.138 4.152 4.129 4.143 765,712 -0.00(-0.11%)
Jun 05, 2017 4.152 4.157 4.133 4.147 770,062 -0.00(-0.11%)
Jun 02, 2017 4.129 4.161 4.124 4.152 1,287,039 +0.03(+0.79%)
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.