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

PIMCO High Income Fund (NY: PHK )

4.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2016 3.785 3.794 3.541 3.605 5,134,433 -0.18(-4.76%)
Oct 28, 2016 3.961 3.978 3.695 3.785 5,304,365 -0.18(-4.44%)
Oct 27, 2016 4.154 4.158 3.897 3.961 2,793,909 -0.18(-4.35%)
Oct 26, 2016 4.128 4.152 4.115 4.141 849,191 -0.00(-0.10%)
Oct 25, 2016 4.154 4.167 4.132 4.145 663,750 -0.02(-0.51%)
Oct 24, 2016 4.184 4.192 4.132 4.167 1,087,683 -0.01(-0.31%)
Oct 21, 2016 4.167 4.201 4.167 4.180 714,423 +0.02(+0.52%)
Oct 20, 2016 4.150 4.188 4.129 4.158 1,020,105 +0.03(+0.73%)
Oct 19, 2016 4.154 4.175 4.128 4.128 762,105 -0.01(-0.31%)
Oct 18, 2016 4.132 4.158 4.107 4.141 727,704 +0.03(+0.84%)
Oct 17, 2016 4.107 4.128 4.081 4.107 1,105,282 -0.03(-0.62%)
Oct 14, 2016 4.188 4.197 4.126 4.132 1,025,389 -0.04(-1.03%)
Oct 13, 2016 4.120 4.188 4.102 4.175 1,314,374 +0.03(+0.83%)
Oct 12, 2016 4.167 4.167 4.124 4.141 1,866,417 -0.05(-1.23%)
Oct 11, 2016 4.205 4.205 4.173 4.192 1,059,720 -0.02(-0.37%)
Oct 10, 2016 4.225 4.226 4.204 4.208 1,025,709 -0.01(-0.20%)
Oct 07, 2016 4.208 4.228 4.189 4.217 818,911 +0.02(+0.40%)
Oct 06, 2016 4.191 4.217 4.166 4.200 1,202,064 +0.00(+0.10%)
Oct 05, 2016 4.200 4.204 4.180 4.195 979,425 +0.00(+0.10%)
Oct 04, 2016 4.157 4.208 4.144 4.191 2,137,263 -0.03(-0.81%)
Oct 03, 2016 4.225 4.234 4.212 4.225 967,947 +0.00(+0.00%)
Sep 30, 2016 4.217 4.229 4.212 4.225 764,383 +0.03(+0.61%)
Sep 29, 2016 4.212 4.234 4.178 4.200 1,126,975 -0.01(-0.30%)
Sep 28, 2016 4.217 4.234 4.205 4.212 712,370 -0.01(-0.30%)
Sep 27, 2016 4.166 4.225 4.166 4.225 880,321 +0.05(+1.12%)
Sep 26, 2016 4.200 4.200 4.115 4.178 2,004,236 -0.03(-0.81%)
Sep 23, 2016 4.200 4.238 4.178 4.212 777,509 -0.00(-0.10%)
Sep 22, 2016 4.195 4.225 4.195 4.217 804,411 +0.03(+0.61%)
Sep 21, 2016 4.157 4.195 4.157 4.191 1,004,880 +0.03(+0.82%)
Sep 20, 2016 4.178 4.187 4.149 4.157 724,293 -0.03(-0.71%)
Sep 19, 2016 4.174 4.187 4.161 4.187 636,978 +0.00(+0.10%)
Sep 16, 2016 4.166 4.187 4.144 4.183 627,287 +0.00(+0.00%)
Sep 15, 2016 4.140 4.183 4.132 4.183 734,776 +0.03(+0.71%)
Sep 14, 2016 4.094 4.157 4.094 4.153 1,203,877 +0.05(+1.24%)
Sep 13, 2016 4.204 4.208 4.072 4.102 2,902,528 -0.11(-2.72%)
Sep 12, 2016 4.161 4.238 4.157 4.217 1,627,528 +0.03(+0.61%)
Sep 09, 2016 4.238 4.242 4.170 4.191 2,601,484 -0.07(-1.59%)
Sep 08, 2016 4.255 4.259 4.229 4.259 1,855,307 +0.01(+0.23%)
Sep 07, 2016 4.228 4.249 4.224 4.249 1,816,595 +0.02(+0.50%)
Sep 06, 2016 4.224 4.241 4.207 4.228 2,058,471 +0.01(+0.30%)
Sep 02, 2016 4.194 4.215 4.215 4.215 1,233,732 +0.03(+0.80%)
Sep 01, 2016 4.186 4.194 4.173 4.182 998,682 -0.00(-0.10%)
Aug 31, 2016 4.199 4.199 4.169 4.186 931,363 -0.00(-0.10%)
Aug 30, 2016 4.186 4.199 4.186 4.190 661,966 -0.01(-0.20%)
Aug 29, 2016 4.186 4.199 4.182 4.199 673,891 +0.01(+0.30%)
Aug 26, 2016 4.173 4.197 4.162 4.186 790,417 +0.03(+0.81%)
Aug 25, 2016 4.148 4.173 4.144 4.152 541,939 -0.01(-0.30%)
Aug 24, 2016 4.178 4.194 4.152 4.165 866,701 -0.01(-0.30%)
Aug 23, 2016 4.161 4.178 4.161 4.178 714,757 +0.02(+0.51%)
Aug 22, 2016 4.173 4.178 4.146 4.157 1,076,379 -0.00(-0.10%)
Aug 19, 2016 4.165 4.173 4.152 4.161 655,393 +0.00(+0.00%)
Aug 18, 2016 4.157 4.171 4.148 4.161 891,505 +0.00(+0.10%)
Aug 17, 2016 4.186 4.186 4.140 4.157 1,429,038 -0.03(-0.70%)
Aug 16, 2016 4.194 4.203 4.182 4.186 547,534 -0.01(-0.30%)
Aug 15, 2016 4.194 4.199 4.186 4.199 766,602 +0.01(+0.30%)
Aug 12, 2016 4.169 4.190 4.161 4.186 660,351 +0.02(+0.40%)
Aug 11, 2016 4.152 4.182 4.144 4.169 1,441,411 -0.01(-0.20%)
Aug 10, 2016 4.186 4.203 4.173 4.178 897,538 -0.02(-0.40%)
Aug 09, 2016 4.199 4.199 4.161 4.194 1,861,738 -0.01(-0.27%)
Aug 08, 2016 4.206 4.218 4.189 4.206 1,158,714 +0.01(+0.20%)
Aug 05, 2016 4.193 4.218 4.172 4.197 1,550,035 +0.01(+0.30%)
Aug 04, 2016 4.172 4.189 4.168 4.185 803,177 +0.01(+0.30%)
Aug 03, 2016 4.156 4.197 4.131 4.172 1,518,004 +0.02(+0.40%)
Aug 02, 2016 4.143 4.168 4.127 4.156 1,913,178 -0.00(-0.10%)
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.