PIMCO High Income Fund (NY: PHK )

4.771 -0.019 (-0.39%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.380 4.388 4.340 4.380 1,796,193 -0.00(-0.10%)
Jan 30, 2017 4.375 4.391 4.371 4.384 1,220,463 +0.00(+0.10%)
Jan 27, 2017 4.397 4.402 4.371 4.380 894,574 +0.00(+0.00%)
Jan 26, 2017 4.366 4.402 4.357 4.380 1,234,942 +0.02(+0.41%)
Jan 25, 2017 4.357 4.366 4.344 4.362 1,088,348 +0.01(+0.31%)
Jan 24, 2017 4.331 4.353 4.309 4.349 1,314,800 +0.04(+0.93%)
Jan 23, 2017 4.264 4.313 4.254 4.309 1,044,346 +0.05(+1.25%)
Jan 20, 2017 4.273 4.286 4.247 4.255 755,100 -0.01(-0.21%)
Jan 19, 2017 4.273 4.273 4.250 4.264 1,108,031 -0.01(-0.21%)
Jan 18, 2017 4.264 4.273 4.238 4.273 614,807 +0.02(+0.42%)
Jan 17, 2017 4.247 4.264 4.233 4.255 1,288,836 +0.02(+0.52%)
Jan 13, 2017 4.233 4.233 4.233 0 +0.01(+0.32%)
Jan 12, 2017 4.247 4.251 4.189 4.220 1,034,871 -0.00(-0.11%)
Jan 11, 2017 4.193 4.247 4.176 4.224 897,306 -0.00(-0.07%)
Jan 10, 2017 4.201 4.227 4.188 4.227 1,130,237 +0.04(+1.05%)
Jan 09, 2017 4.183 4.198 4.166 4.183 998,850 +0.01(+0.32%)
Jan 06, 2017 4.148 4.197 4.144 4.170 1,593,554 +0.02(+0.53%)
Jan 05, 2017 4.144 4.162 4.122 4.148 1,431,013 +0.03(+0.64%)
Jan 04, 2017 4.100 4.144 4.091 4.122 1,500,303 +0.03(+0.75%)
Jan 03, 2017 4.052 4.100 4.034 4.091 1,629,208 +0.07(+1.74%)
Dec 30, 2016 4.021 4.021 4.021 0 +0.01(+0.33%)
Dec 29, 2016 4.008 4.012 3.995 4.008 866,121 +0.02(+0.55%)
Dec 28, 2016 4.017 4.021 3.986 3.986 681,126 -0.04(-0.87%)
Dec 27, 2016 4.017 4.030 4.008 4.021 709,365 +0.00(+0.11%)
Dec 23, 2016 4.017 4.017 4.017 0 -0.00(-0.11%)
Dec 22, 2016 3.999 4.026 3.990 4.021 909,483 +0.04(+0.88%)
Dec 21, 2016 4.012 4.012 3.974 3.986 843,914 -0.02(-0.55%)
Dec 20, 2016 3.986 4.017 3.986 4.008 907,451 +0.02(+0.55%)
Dec 19, 2016 3.973 4.017 3.955 3.986 977,182 +0.02(+0.44%)
Dec 16, 2016 4.048 4.048 3.907 3.969 1,836,699 -0.07(-1.84%)
Dec 15, 2016 3.973 4.052 3.955 4.043 986,246 +0.06(+1.54%)
Dec 14, 2016 4.061 4.074 3.973 3.982 1,252,782 -0.06(-1.52%)
Dec 13, 2016 4.012 4.061 4.012 4.043 667,994 +0.03(+0.77%)
Dec 12, 2016 4.034 4.061 3.993 4.012 1,120,917 -0.05(-1.19%)
Dec 09, 2016 4.021 4.078 3.995 4.061 1,275,976 +0.03(+0.76%)
Dec 08, 2016 4.083 4.113 3.999 4.030 1,353,006 -0.04(-0.93%)
Dec 07, 2016 4.137 4.137 4.064 4.068 1,902,355 -0.07(-1.68%)
Dec 06, 2016 3.990 4.181 3.981 4.137 2,716,116 +0.16(+3.92%)
Dec 05, 2016 3.942 3.987 3.933 3.981 1,564,218 +0.06(+1.44%)
Dec 02, 2016 3.860 3.942 3.852 3.925 1,526,686 +0.04(+1.12%)
Dec 01, 2016 3.903 3.916 3.838 3.881 1,181,846 -0.00(-0.11%)
Nov 30, 2016 3.860 3.916 3.838 3.886 1,280,075 +0.00(+0.11%)
Nov 29, 2016 3.868 3.916 3.851 3.881 681,711 +0.00(+0.00%)
Nov 28, 2016 3.929 3.946 3.881 3.881 860,027 -0.04(-1.00%)
Nov 25, 2016 3.886 3.933 3.881 3.920 749,448 +0.04(+1.12%)
Nov 23, 2016 3.877 3.877 3.877 0 +0.03(+0.68%)
Nov 22, 2016 3.838 3.877 3.825 3.851 1,832,456 +0.04(+1.14%)
Nov 21, 2016 3.777 3.832 3.776 3.808 1,326,851 +0.04(+1.15%)
Nov 18, 2016 3.743 3.799 3.743 3.764 1,113,814 +0.02(+0.46%)
Nov 17, 2016 3.803 3.877 3.738 3.747 1,441,731 -0.07(-1.82%)
Nov 16, 2016 3.721 3.834 3.699 3.816 1,363,936 +0.10(+2.56%)
Nov 15, 2016 3.678 3.795 3.665 3.721 1,978,559 +0.03(+0.94%)
Nov 14, 2016 3.760 3.782 3.660 3.686 2,021,731 -0.10(-2.75%)
Nov 11, 2016 3.721 3.812 3.708 3.790 1,182,883 +0.04(+1.16%)
Nov 10, 2016 3.816 3.816 3.730 3.747 1,793,643 -0.09(-2.37%)
Nov 09, 2016 3.695 3.868 3.678 3.838 2,018,121 -0.00(-0.07%)
Nov 08, 2016 3.815 3.862 3.785 3.841 1,678,425 +0.03(+0.90%)
Nov 07, 2016 3.729 3.819 3.721 3.807 1,984,930 +0.12(+3.38%)
Nov 04, 2016 3.678 3.721 3.657 3.682 1,433,151 -0.00(-0.12%)
Nov 03, 2016 3.828 3.828 3.644 3.687 2,098,898 -0.14(-3.59%)
Nov 02, 2016 3.841 3.901 3.785 3.824 2,740,313 +0.05(+1.36%)
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.