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

PIMCO High Income Fund (NY: PHK )

4.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 29, 2016 3.798 3.842 3.785 3.829 1,352,376 +0.04(+1.05%)
Apr 28, 2016 3.785 3.818 3.765 3.789 757,066 +0.01(+0.22%)
Apr 27, 2016 3.761 3.814 3.761 3.781 1,873,021 -0.02(-0.43%)
Apr 26, 2016 3.785 3.810 3.773 3.798 999,549 +0.02(+0.43%)
Apr 25, 2016 3.789 3.818 3.753 3.781 718,619 +0.00(+0.00%)
Apr 22, 2016 3.720 3.806 3.720 3.781 2,043,579 +0.06(+1.64%)
Apr 21, 2016 3.724 3.732 3.704 3.720 804,858 +0.01(+0.22%)
Apr 20, 2016 3.720 3.737 3.708 3.712 893,095 -0.01(-0.22%)
Apr 19, 2016 3.704 3.720 3.696 3.720 711,563 +0.03(+0.88%)
Apr 18, 2016 3.688 3.704 3.671 3.688 823,241 -0.02(-0.44%)
Apr 15, 2016 3.688 3.720 3.688 3.704 739,780 +0.01(+0.33%)
Apr 14, 2016 3.671 3.700 3.671 3.692 845,098 +0.02(+0.55%)
Apr 13, 2016 3.688 3.692 3.659 3.671 907,722 -0.01(-0.33%)
Apr 12, 2016 3.659 3.700 3.643 3.684 1,824,992 +0.06(+1.57%)
Apr 11, 2016 3.611 3.647 3.602 3.627 891,821 +0.04(+1.02%)
Apr 08, 2016 3.619 3.680 3.578 3.590 1,216,774 -0.01(-0.34%)
Apr 07, 2016 3.659 3.659 3.598 3.602 1,185,844 -0.04(-0.97%)
Apr 06, 2016 3.613 3.658 3.609 3.638 1,876,798 +0.04(+1.12%)
Apr 05, 2016 3.573 3.605 3.565 3.597 1,215,231 +0.00(+0.11%)
Apr 04, 2016 3.581 3.601 3.565 3.593 1,166,341 +0.01(+0.22%)
Apr 01, 2016 3.585 3.589 3.557 3.585 1,490,875 +0.00(+0.11%)
Mar 31, 2016 3.569 3.585 3.537 3.581 812,783 +0.01(+0.34%)
Mar 30, 2016 3.537 3.573 3.525 3.569 1,049,570 +0.06(+1.72%)
Mar 29, 2016 3.497 3.533 3.477 3.509 850,711 +0.02(+0.58%)
Mar 28, 2016 3.517 3.529 3.481 3.489 961,422 -0.01(-0.34%)
Mar 24, 2016 3.565 3.501 3.501 3.501 1,251,182 -0.08(-2.24%)
Mar 23, 2016 3.573 3.593 3.561 3.581 1,106,989 +0.02(+0.56%)
Mar 22, 2016 3.525 3.569 3.501 3.561 959,016 +0.04(+1.03%)
Mar 21, 2016 3.473 3.525 3.473 3.525 718,363 +0.03(+0.92%)
Mar 18, 2016 3.509 3.513 3.481 3.493 547,124 -0.00(-0.11%)
Mar 17, 2016 3.509 3.517 3.477 3.497 864,174 +0.00(+0.00%)
Mar 16, 2016 3.469 3.497 3.421 3.497 825,889 +0.04(+1.16%)
Mar 15, 2016 3.421 3.481 3.396 3.457 1,214,866 +0.03(+0.94%)
Mar 14, 2016 3.501 3.517 3.425 3.425 1,992,992 -0.11(-3.07%)
Mar 11, 2016 3.465 3.589 3.457 3.533 2,175,845 +0.08(+2.33%)
Mar 10, 2016 3.457 3.509 3.425 3.453 1,154,294 +0.02(+0.59%)
Mar 09, 2016 3.372 3.449 3.356 3.433 1,080,858 +0.07(+2.07%)
Mar 08, 2016 3.383 3.403 3.355 3.363 1,036,354 -0.02(-0.70%)
Mar 07, 2016 3.339 3.393 3.339 3.387 1,310,212 +0.03(+0.95%)
Mar 04, 2016 3.367 3.407 3.299 3.355 1,941,948 +0.00(+0.00%)
Mar 03, 2016 3.283 3.367 3.260 3.355 1,184,786 +0.08(+2.55%)
Mar 02, 2016 3.236 3.295 3.176 3.272 1,638,618 -0.02(-0.60%)
Mar 01, 2016 3.287 3.315 3.256 3.291 1,737,253 +0.04(+1.22%)
Feb 29, 2016 3.220 3.268 3.216 3.252 1,205,165 +0.04(+1.36%)
Feb 26, 2016 3.192 3.220 3.172 3.208 1,199,682 +0.04(+1.13%)
Feb 25, 2016 3.164 3.188 3.141 3.172 900,737 +0.01(+0.38%)
Feb 24, 2016 3.097 3.164 3.097 3.160 876,328 +0.03(+1.02%)
Feb 23, 2016 3.117 3.141 3.085 3.129 786,076 -0.02(-0.51%)
Feb 22, 2016 3.137 3.156 3.097 3.144 825,096 +0.02(+0.76%)
Feb 19, 2016 3.117 3.156 3.061 3.121 1,021,219 -0.03(-0.88%)
Feb 18, 2016 3.152 3.156 3.125 3.148 551,320 +0.00(+0.13%)
Feb 17, 2016 3.097 3.152 3.077 3.144 1,357,700 +0.09(+2.99%)
Feb 16, 2016 3.006 3.069 2.982 3.053 1,323,561 +0.07(+2.40%)
Feb 12, 2016 3.021 2.982 2.982 2.982 830,667 +0.00(+0.00%)
Feb 11, 2016 3.002 3.037 2.938 2.982 1,878,612 -0.06(-1.96%)
Feb 10, 2016 3.041 3.073 3.035 3.041 499,556 +0.00(+0.00%)
Feb 09, 2016 3.057 3.081 3.021 3.041 1,296,697 -0.05(-1.50%)
Feb 08, 2016 3.103 3.119 3.032 3.088 1,944,132 -0.07(-2.35%)
Feb 05, 2016 3.150 3.162 3.131 3.162 1,704,173 +0.01(+0.37%)
Feb 04, 2016 3.162 3.205 3.138 3.150 1,365,386 -0.02(-0.73%)
Feb 03, 2016 3.154 3.178 3.076 3.173 1,282,597 +0.03(+1.11%)
Feb 02, 2016 3.107 3.146 3.080 3.138 1,311,314 +0.02(+0.75%)
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.