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

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 4.231 4.243 4.199 4.210 1,074,615 -0.01(-0.30%)
Jul 28, 2016 4.239 4.244 4.168 4.223 1,332,374 -0.01(-0.20%)
Jul 27, 2016 4.218 4.252 4.202 4.231 1,389,214 +0.03(+0.70%)
Jul 26, 2016 4.189 4.214 4.181 4.202 1,355,341 +0.01(+0.30%)
Jul 25, 2016 4.193 4.197 4.168 4.189 870,465 -0.00(-0.10%)
Jul 22, 2016 4.176 4.197 4.166 4.193 1,026,259 +0.03(+0.71%)
Jul 21, 2016 4.181 4.193 4.155 4.164 764,312 -0.01(-0.30%)
Jul 20, 2016 4.155 4.189 4.139 4.176 1,148,000 +0.01(+0.20%)
Jul 19, 2016 4.134 4.176 4.126 4.168 975,453 +0.03(+0.81%)
Jul 18, 2016 4.101 4.155 4.101 4.134 679,144 +0.04(+0.92%)
Jul 15, 2016 4.113 4.122 4.084 4.097 719,924 +0.00(+0.10%)
Jul 14, 2016 4.097 4.118 4.076 4.092 991,222 +0.01(+0.21%)
Jul 13, 2016 4.109 4.122 4.063 4.084 998,417 -0.03(-0.71%)
Jul 12, 2016 4.147 4.155 4.097 4.113 866,264 -0.03(-0.71%)
Jul 11, 2016 4.181 4.185 4.134 4.143 1,501,450 -0.03(-0.80%)
Jul 08, 2016 4.151 4.176 4.147 4.176 1,020,950 +0.03(+0.71%)
Jul 07, 2016 4.139 4.168 4.132 4.147 846,338 -0.01(-0.17%)
Jul 06, 2016 4.112 4.154 4.104 4.154 2,217,923 +0.05(+1.21%)
Jul 05, 2016 4.075 4.117 4.071 4.104 1,741,455 +0.02(+0.41%)
Jul 01, 2016 4.063 4.087 4.087 4.087 1,101,851 +0.04(+1.03%)
Jun 30, 2016 4.013 4.050 3.996 4.046 735,087 +0.03(+0.83%)
Jun 29, 2016 4.021 4.046 3.992 4.013 1,245,350 +0.00(+0.10%)
Jun 28, 2016 3.950 4.021 3.950 4.009 1,604,868 +0.11(+2.88%)
Jun 27, 2016 3.955 3.979 3.888 3.896 2,370,960 -0.08(-2.09%)
Jun 24, 2016 3.917 4.017 3.905 3.979 2,969,486 -0.05(-1.24%)
Jun 23, 2016 4.050 4.058 4.021 4.029 557,469 -0.00(-0.10%)
Jun 22, 2016 4.058 4.067 4.016 4.033 946,735 -0.01(-0.21%)
Jun 21, 2016 4.046 4.050 4.033 4.042 568,008 +0.01(+0.21%)
Jun 20, 2016 4.033 4.083 4.029 4.033 630,094 +0.02(+0.62%)
Jun 17, 2016 3.963 4.029 3.963 4.009 660,557 +0.03(+0.84%)
Jun 16, 2016 3.917 3.984 3.892 3.975 1,090,700 +0.05(+1.16%)
Jun 15, 2016 3.896 3.963 3.896 3.930 998,320 +0.05(+1.39%)
Jun 14, 2016 3.905 3.925 3.859 3.876 2,618,100 -0.06(-1.58%)
Jun 13, 2016 4.067 4.071 3.909 3.938 1,924,131 -0.14(-3.36%)
Jun 10, 2016 4.063 4.083 4.042 4.075 1,019,813 -0.01(-0.30%)
Jun 09, 2016 4.050 4.100 4.033 4.087 1,060,043 +0.02(+0.44%)
Jun 08, 2016 4.082 4.086 4.037 4.069 1,621,126 +0.01(+0.30%)
Jun 07, 2016 3.987 4.057 3.987 4.057 1,634,733 +0.07(+1.65%)
Jun 06, 2016 3.930 4.000 3.921 3.991 1,480,046 +0.07(+1.78%)
Jun 03, 2016 3.909 3.942 3.897 3.921 1,163,392 +0.01(+0.32%)
Jun 02, 2016 3.901 3.921 3.893 3.909 1,075,459 +0.01(+0.21%)
Jun 01, 2016 3.884 3.905 3.880 3.901 1,133,933 +0.00(+0.11%)
May 31, 2016 3.889 3.901 3.864 3.897 1,257,838 +0.01(+0.32%)
May 27, 2016 3.876 3.884 3.884 3.884 886,995 +0.00(+0.00%)
May 26, 2016 3.856 3.884 3.847 3.884 1,265,226 +0.04(+1.07%)
May 25, 2016 3.827 3.852 3.823 3.843 954,471 +0.01(+0.32%)
May 24, 2016 3.810 3.856 3.805 3.831 885,124 +0.03(+0.87%)
May 23, 2016 3.847 3.872 3.782 3.798 1,891,823 -0.05(-1.28%)
May 20, 2016 3.798 3.884 3.794 3.847 1,254,407 +0.08(+2.07%)
May 19, 2016 3.642 3.810 3.605 3.769 3,130,221 +0.09(+2.34%)
May 18, 2016 3.773 3.843 3.671 3.683 2,471,355 -0.10(-2.71%)
May 17, 2016 3.913 3.934 3.741 3.786 3,979,430 -0.13(-3.26%)
May 16, 2016 3.921 3.938 3.913 3.913 2,741,653 -0.00(-0.10%)
May 13, 2016 3.913 3.926 3.910 3.917 970,518 -0.00(-0.10%)
May 12, 2016 3.913 3.921 3.901 3.921 788,545 +0.02(+0.63%)
May 11, 2016 3.893 3.921 3.891 3.897 1,079,091 +0.00(+0.00%)
May 10, 2016 3.876 3.921 3.876 3.897 1,321,981 +0.02(+0.57%)
May 09, 2016 3.879 3.885 3.852 3.875 1,444,186 -0.01(-0.21%)
May 06, 2016 3.867 3.899 3.863 3.883 1,547,281 +0.01(+0.32%)
May 05, 2016 3.854 3.875 3.830 3.871 1,410,983 +0.04(+0.95%)
May 04, 2016 3.834 3.859 3.830 3.834 1,306,285 -0.01(-0.21%)
May 03, 2016 3.863 3.867 3.826 3.842 1,421,084 -0.02(-0.63%)
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.