PIMCO High Income Fund (NY: PHK )

4.749 -0.041 (-0.86%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.613 2.622 2.605 2.615 1,616,431 +0.01(+0.36%)
Sep 29, 2003 2.616 2.616 2.600 2.605 1,511,093 -0.01(-0.43%)
Sep 26, 2003 2.603 2.618 2.603 2.616 1,134,657 +0.01(+0.29%)
Sep 25, 2003 2.603 2.616 2.603 2.609 1,488,636 +0.00(+0.07%)
Sep 24, 2003 2.615 2.615 2.598 2.607 1,129,310 -0.01(-0.36%)
Sep 23, 2003 2.618 2.620 2.601 2.616 1,335,173 -0.00(-0.07%)
Sep 22, 2003 2.622 2.628 2.613 2.618 2,393,902 -0.01(-0.21%)
Sep 19, 2003 2.629 2.635 2.629 2.624 1,493,983 -0.01(-0.43%)
Sep 18, 2003 2.635 2.635 2.624 2.635 2,029,229 +0.00(+0.14%)
Sep 17, 2003 2.629 2.639 2.622 2.631 1,581,141 -0.00(-0.07%)
Sep 16, 2003 2.635 2.637 2.624 2.633 1,416,984 +0.00(+0.07%)
Sep 15, 2003 2.622 2.639 2.622 2.631 1,280,098 +0.01(+0.36%)
Sep 12, 2003 2.635 2.644 2.618 2.622 1,495,587 -0.01(-0.50%)
Sep 11, 2003 2.622 2.646 2.618 2.635 1,433,026 +0.01(+0.50%)
Sep 10, 2003 2.628 2.656 2.618 2.622 1,704,659 -0.05(-1.82%)
Sep 09, 2003 2.656 2.680 2.639 2.671 1,275,820 +0.01(+0.42%)
Sep 08, 2003 2.661 2.665 2.635 2.659 1,563,495 +0.01(+0.35%)
Sep 05, 2003 2.618 2.663 2.618 2.650 1,457,622 +0.01(+0.50%)
Sep 04, 2003 2.601 2.641 2.601 2.637 1,615,362 +0.04(+1.37%)
Sep 03, 2003 2.592 2.631 2.592 2.601 2,545,225 +0.01(+0.43%)
Sep 02, 2003 2.594 2.615 2.581 2.590 1,657,070 +0.01(+0.58%)
Aug 29, 2003 2.562 2.579 2.555 2.575 1,077,443 -0.00(-0.15%)
Aug 28, 2003 2.557 2.594 2.528 2.579 1,337,847 +0.02(+0.66%)
Aug 27, 2003 2.560 2.571 2.540 2.562 1,045,360 +0.00(+0.15%)
Aug 26, 2003 2.525 2.558 2.523 2.558 2,163,441 +0.03(+1.33%)
Aug 25, 2003 2.532 2.549 2.525 2.525 1,850,100 -0.03(-1.24%)
Aug 22, 2003 2.523 2.557 2.510 2.557 1,779,518 +0.05(+1.86%)
Aug 21, 2003 2.482 2.523 2.480 2.510 2,045,270 +0.01(+0.30%)
Aug 20, 2003 2.484 2.527 2.478 2.502 2,437,748 +0.00(+0.00%)
Aug 19, 2003 2.470 2.502 2.463 2.502 2,962,834 +0.02(+0.68%)
Aug 18, 2003 2.525 2.532 2.465 2.485 2,122,803 -0.03(-1.12%)
Aug 15, 2003 2.497 2.523 2.482 2.514 1,653,327 +0.02(+0.90%)
Aug 14, 2003 2.543 2.543 2.484 2.491 2,920,057 -0.04(-1.63%)
Aug 13, 2003 2.553 2.553 2.508 2.532 2,274,126 -0.04(-1.74%)
Aug 12, 2003 2.564 2.581 2.540 2.577 1,816,948 +0.00(+0.15%)
Aug 11, 2003 2.581 2.596 2.555 2.573 1,174,225 -0.01(-0.51%)
Aug 08, 2003 2.581 2.613 2.534 2.586 2,060,242 +0.01(+0.58%)
Aug 07, 2003 2.557 2.579 2.547 2.571 1,756,526 -0.00(-0.15%)
Aug 06, 2003 2.528 2.581 2.528 2.575 1,481,684 +0.04(+1.47%)
Aug 05, 2003 2.534 2.557 2.527 2.538 2,108,901 -0.01(-0.22%)
Aug 04, 2003 2.581 2.598 2.530 2.543 2,290,702 -0.04(-1.73%)
Aug 01, 2003 2.598 2.598 2.560 2.588 1,831,920 +0.00(+0.07%)
Jul 31, 2003 2.615 2.626 2.573 2.586 1,937,793 -0.03(-1.14%)
Jul 30, 2003 2.586 2.616 2.575 2.616 1,860,795 +0.01(+0.58%)
Jul 29, 2003 2.600 2.618 2.585 2.601 2,652,702 -0.01(-0.50%)
Jul 28, 2003 2.626 2.637 2.590 2.615 3,668,653 -0.02(-0.71%)
Jul 25, 2003 2.626 2.652 2.624 2.633 1,413,776 -0.01(-0.21%)
Jul 24, 2003 2.667 2.674 2.637 2.639 1,633,008 -0.03(-1.19%)
Jul 23, 2003 2.667 2.674 2.652 2.671 1,188,128 +0.00(+0.14%)
Jul 22, 2003 2.609 2.667 2.609 2.667 3,889,489 +0.09(+3.33%)
Jul 21, 2003 2.725 2.738 2.562 2.581 4,354,153 -0.16(-5.80%)
Jul 18, 2003 2.712 2.757 2.702 2.740 961,410 +0.03(+1.03%)
Jul 17, 2003 2.712 2.712 2.676 2.712 1,900,898 +0.00(+0.00%)
Jul 16, 2003 2.775 2.775 2.710 2.712 1,965,063 -0.05(-1.70%)
Jul 15, 2003 2.792 2.792 2.742 2.759 1,011,138 -0.03(-1.07%)
Jul 14, 2003 2.787 2.796 2.779 2.788 992,424 -0.01(-0.20%)
Jul 11, 2003 2.792 2.798 2.783 2.794 1,048,033 +0.01(+0.34%)
Jul 10, 2003 2.792 2.800 2.781 2.785 761,963 -0.01(-0.33%)
Jul 09, 2003 2.798 2.800 2.775 2.794 1,231,974 -0.01(-0.33%)
Jul 08, 2003 2.800 2.805 2.783 2.803 1,714,818 +0.01(+0.27%)
Jul 07, 2003 2.805 2.805 2.788 2.796 1,444,789 -0.01(-0.20%)
Jul 03, 2003 2.800 2.805 2.790 2.802 724,533 +0.01(+0.20%)
Jul 02, 2003 2.802 2.803 2.788 2.796 1,326,618 +0.01(+0.34%)
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.