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 (%)
Sep 30, 2019 4.609 4.627 4.594 4.621 425,713 +0.01(+0.13%)
Sep 27, 2019 4.621 4.631 4.597 4.615 498,957 -0.01(-0.13%)
Sep 26, 2019 4.651 4.663 4.621 4.621 411,060 -0.02(-0.39%)
Sep 25, 2019 4.627 4.645 4.609 4.639 310,355 +0.01(+0.26%)
Sep 24, 2019 4.669 4.669 4.603 4.627 459,484 -0.02(-0.39%)
Sep 23, 2019 4.621 4.663 4.603 4.645 392,074 +0.02(+0.39%)
Sep 20, 2019 4.615 4.633 4.591 4.627 547,864 +0.02(+0.52%)
Sep 19, 2019 4.567 4.621 4.561 4.603 619,584 +0.05(+1.05%)
Sep 18, 2019 4.561 4.585 4.552 4.555 1,666,563 -0.01(-0.13%)
Sep 17, 2019 4.573 4.609 4.555 4.561 974,572 -0.02(-0.39%)
Sep 16, 2019 4.621 4.627 4.555 4.579 974,289 -0.05(-1.03%)
Sep 13, 2019 4.645 4.651 4.615 4.627 493,094 -0.03(-0.64%)
Sep 12, 2019 4.687 4.687 4.645 4.657 484,641 -0.01(-0.24%)
Sep 11, 2019 4.650 4.674 4.650 4.668 766,458 +0.01(+0.25%)
Sep 10, 2019 4.662 4.680 4.644 4.656 670,001 -0.01(-0.25%)
Sep 09, 2019 4.668 4.680 4.650 4.668 575,236 +0.01(+0.25%)
Sep 06, 2019 4.662 4.674 4.650 4.656 354,659 -0.01(-0.13%)
Sep 05, 2019 4.644 4.670 4.627 4.662 462,519 +0.04(+0.77%)
Sep 04, 2019 4.644 4.671 4.621 4.627 832,409 +0.01(+0.26%)
Sep 03, 2019 4.615 4.633 4.591 4.615 551,340 +0.00(+0.00%)
Aug 30, 2019 4.615 4.615 4.597 4.615 248,819 +0.03(+0.65%)
Aug 29, 2019 4.556 4.615 4.550 4.585 560,852 +0.04(+0.91%)
Aug 28, 2019 4.567 4.573 4.538 4.544 605,362 -0.02(-0.52%)
Aug 27, 2019 4.621 4.621 4.567 4.567 604,797 -0.04(-0.77%)
Aug 26, 2019 4.656 4.668 4.603 4.603 544,673 -0.05(-1.02%)
Aug 23, 2019 4.674 4.683 4.609 4.650 503,377 -0.02(-0.51%)
Aug 22, 2019 4.668 4.680 4.650 4.674 417,376 +0.02(+0.38%)
Aug 21, 2019 4.633 4.668 4.633 4.656 610,121 +0.02(+0.51%)
Aug 20, 2019 4.621 4.650 4.615 4.633 394,962 +0.01(+0.26%)
Aug 19, 2019 4.668 4.680 4.612 4.621 779,671 -0.04(-0.89%)
Aug 16, 2019 4.591 4.674 4.591 4.662 724,174 +0.08(+1.81%)
Aug 15, 2019 4.633 4.662 4.532 4.579 1,632,024 -0.04(-0.77%)
Aug 14, 2019 4.698 4.698 4.603 4.615 1,861,304 -0.09(-2.01%)
Aug 13, 2019 4.727 4.757 4.710 4.710 680,300 -0.02(-0.38%)
Aug 12, 2019 4.739 4.739 4.715 4.727 563,318 -0.01(-0.25%)
Aug 09, 2019 4.769 4.781 4.739 4.739 469,109 -0.02(-0.48%)
Aug 08, 2019 4.739 4.762 4.724 4.762 701,745 +0.02(+0.50%)
Aug 07, 2019 4.739 4.750 4.709 4.739 573,042 -0.02(-0.49%)
Aug 06, 2019 4.692 4.762 4.692 4.762 957,623 +0.09(+1.89%)
Aug 05, 2019 4.739 4.744 4.662 4.674 1,228,669 -0.09(-1.97%)
Aug 02, 2019 4.721 4.768 4.721 4.768 840,770 +0.02(+0.37%)
Aug 01, 2019 4.733 4.756 4.727 4.750 711,903 +0.03(+0.62%)
Jul 31, 2019 4.744 4.744 4.709 4.721 424,171 -0.02(-0.37%)
Jul 30, 2019 4.733 4.744 4.725 4.739 387,701 +0.01(+0.12%)
Jul 29, 2019 4.709 4.739 4.703 4.733 605,339 +0.02(+0.50%)
Jul 26, 2019 4.715 4.721 4.692 4.709 501,434 -0.01(-0.12%)
Jul 25, 2019 4.721 4.727 4.703 4.715 442,851 -0.01(-0.12%)
Jul 24, 2019 4.715 4.739 4.709 4.721 498,293 +0.02(+0.38%)
Jul 23, 2019 4.692 4.703 4.686 4.703 620,312 +0.01(+0.25%)
Jul 22, 2019 4.692 4.709 4.674 4.692 550,144 +0.01(+0.25%)
Jul 19, 2019 4.680 4.697 4.668 4.680 504,326 +0.01(+0.13%)
Jul 18, 2019 4.703 4.709 4.674 4.674 505,098 -0.02(-0.50%)
Jul 17, 2019 4.692 4.703 4.686 4.697 534,124 +0.00(+0.00%)
Jul 16, 2019 4.686 4.709 4.686 4.697 543,493 +0.01(+0.25%)
Jul 15, 2019 4.668 4.692 4.662 4.686 695,017 +0.02(+0.38%)
Jul 12, 2019 4.703 4.703 4.662 4.668 705,376 -0.04(-0.75%)
Jul 11, 2019 4.715 4.721 4.674 4.703 663,921 -0.01(-0.23%)
Jul 10, 2019 4.703 4.726 4.685 4.714 967,158 +0.01(+0.12%)
Jul 09, 2019 4.714 4.720 4.697 4.708 567,839 -0.01(-0.12%)
Jul 08, 2019 4.697 4.714 4.697 4.714 762,227 +0.02(+0.37%)
Jul 05, 2019 4.691 4.703 4.691 4.697 552,574 -0.02(-0.37%)
Jul 03, 2019 4.708 4.714 4.697 4.714 551,375 +0.02(+0.37%)
Jul 02, 2019 4.679 4.697 4.673 4.697 771,892 +0.04(+0.88%)
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.