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 (%)
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%)
Aug 01, 2016 4.185 4.189 4.147 4.160 1,702,500 -0.01(-0.20%)
Jul 29, 2016 4.189 4.201 4.158 4.168 1,085,379 -0.01(-0.30%)
Jul 28, 2016 4.197 4.201 4.127 4.181 1,345,719 -0.01(-0.20%)
Jul 27, 2016 4.176 4.210 4.160 4.189 1,403,129 +0.03(+0.70%)
Jul 26, 2016 4.147 4.172 4.139 4.160 1,368,916 +0.01(+0.30%)
Jul 25, 2016 4.152 4.156 4.127 4.147 879,183 -0.00(-0.10%)
Jul 22, 2016 4.135 4.156 4.125 4.152 1,036,538 +0.03(+0.71%)
Jul 21, 2016 4.139 4.152 4.114 4.122 771,967 -0.01(-0.30%)
Jul 20, 2016 4.114 4.147 4.098 4.135 1,159,498 +0.01(+0.20%)
Jul 19, 2016 4.093 4.135 4.085 4.127 985,223 +0.03(+0.81%)
Jul 18, 2016 4.060 4.114 4.060 4.093 685,946 +0.04(+0.92%)
Jul 15, 2016 4.073 4.081 4.044 4.056 727,135 +0.00(+0.10%)
Jul 14, 2016 4.056 4.077 4.035 4.052 1,001,150 +0.01(+0.21%)
Jul 13, 2016 4.068 4.081 4.023 4.044 1,008,417 -0.03(-0.71%)
Jul 12, 2016 4.106 4.114 4.056 4.073 874,941 -0.03(-0.71%)
Jul 11, 2016 4.139 4.143 4.093 4.102 1,516,488 -0.03(-0.80%)
Jul 08, 2016 4.110 4.135 4.106 4.135 1,031,176 +0.03(+0.71%)
Jul 07, 2016 4.098 4.127 4.091 4.106 854,814 -0.01(-0.17%)
Jul 06, 2016 4.072 4.113 4.063 4.113 2,240,139 +0.05(+1.21%)
Jul 05, 2016 4.035 4.076 4.030 4.063 1,758,898 +0.02(+0.41%)
Jul 01, 2016 4.022 4.047 4.047 4.047 1,112,888 +0.04(+1.03%)
Jun 30, 2016 3.973 4.010 3.956 4.006 742,449 +0.03(+0.83%)
Jun 29, 2016 3.981 4.006 3.952 3.973 1,257,823 +0.00(+0.10%)
Jun 28, 2016 3.911 3.981 3.911 3.969 1,620,943 +0.11(+2.88%)
Jun 27, 2016 3.915 3.940 3.850 3.858 2,394,708 -0.08(-2.09%)
Jun 24, 2016 3.878 3.977 3.866 3.940 2,999,230 -0.05(-1.24%)
Jun 23, 2016 4.010 4.018 3.981 3.989 563,052 -0.00(-0.10%)
Jun 22, 2016 4.018 4.026 3.977 3.993 956,218 -0.01(-0.21%)
Jun 21, 2016 4.006 4.010 3.993 4.002 573,697 +0.01(+0.21%)
Jun 20, 2016 3.993 4.043 3.989 3.993 636,405 +0.02(+0.62%)
Jun 17, 2016 3.924 3.989 3.924 3.969 667,173 +0.03(+0.84%)
Jun 16, 2016 3.878 3.944 3.854 3.936 1,101,625 +0.05(+1.16%)
Jun 15, 2016 3.858 3.924 3.858 3.891 1,008,320 +0.05(+1.39%)
Jun 14, 2016 3.866 3.887 3.821 3.837 2,644,324 -0.06(-1.58%)
Jun 13, 2016 4.026 4.030 3.870 3.899 1,943,403 -0.14(-3.36%)
Jun 10, 2016 4.022 4.043 4.002 4.035 1,030,028 -0.01(-0.30%)
Jun 09, 2016 4.010 4.059 3.993 4.047 1,070,660 +0.02(+0.44%)
Jun 08, 2016 4.041 4.045 3.996 4.029 1,637,364 +0.01(+0.30%)
Jun 07, 2016 3.948 4.017 3.948 4.017 1,651,107 +0.07(+1.65%)
Jun 06, 2016 3.891 3.960 3.883 3.952 1,494,871 +0.07(+1.78%)
Jun 03, 2016 3.870 3.903 3.858 3.883 1,175,045 +0.01(+0.32%)
Jun 02, 2016 3.862 3.883 3.854 3.870 1,086,231 +0.01(+0.21%)
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.