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 (%)
May 31, 2018 4.253 4.268 4.221 4.227 712,237 -0.03(-0.61%)
May 30, 2018 4.253 4.284 4.247 4.253 1,017,009 -0.01(-0.12%)
May 29, 2018 4.258 4.263 4.237 4.258 780,339 +0.01(+0.12%)
May 25, 2018 4.253 4.253 4.253 0 +0.03(+0.74%)
May 24, 2018 4.206 4.221 4.180 4.221 857,587 +0.02(+0.37%)
May 23, 2018 4.201 4.211 4.185 4.206 503,672 +0.02(+0.50%)
May 22, 2018 4.185 4.206 4.180 4.185 544,431 +0.00(+0.00%)
May 21, 2018 4.180 4.211 4.180 4.185 824,240 +0.01(+0.12%)
May 18, 2018 4.196 4.196 4.159 4.180 750,531 +0.01(+0.25%)
May 17, 2018 4.170 4.201 4.149 4.170 610,408 +0.01(+0.12%)
May 16, 2018 4.107 4.164 4.092 4.164 976,460 +0.07(+1.65%)
May 15, 2018 4.102 4.113 4.071 4.097 836,606 -0.01(-0.13%)
May 14, 2018 4.144 4.144 4.102 4.102 1,477,178 -0.05(-1.13%)
May 11, 2018 4.138 4.154 4.122 4.149 806,926 +0.01(+0.25%)
May 10, 2018 4.175 4.185 4.118 4.138 1,545,523 -0.05(-1.23%)
May 09, 2018 4.216 4.221 4.185 4.190 1,486,560 -0.03(-0.61%)
May 08, 2018 4.226 4.226 4.175 4.216 1,173,854 -0.01(-0.24%)
May 07, 2018 4.210 4.236 4.200 4.226 1,112,766 +0.02(+0.49%)
May 04, 2018 4.154 4.210 4.154 4.205 1,611,175 +0.06(+1.36%)
May 03, 2018 4.128 4.154 4.103 4.149 1,327,730 +0.04(+0.87%)
May 02, 2018 4.077 4.118 4.077 4.113 1,550,642 +0.06(+1.52%)
May 01, 2018 4.041 4.082 4.041 4.051 1,654,020 +0.02(+0.51%)
Apr 30, 2018 4.077 4.087 4.021 4.031 1,461,661 -0.05(-1.13%)
Apr 27, 2018 4.067 4.077 4.062 4.077 807,180 +0.02(+0.38%)
Apr 26, 2018 4.026 4.067 4.026 4.062 880,227 +0.04(+0.89%)
Apr 25, 2018 3.969 4.031 3.969 4.026 916,512 +0.02(+0.51%)
Apr 24, 2018 4.005 4.021 3.995 4.005 1,157,898 +0.02(+0.39%)
Apr 23, 2018 3.949 4.000 3.933 3.990 1,116,620 +0.04(+1.04%)
Apr 20, 2018 3.974 3.974 3.943 3.949 597,930 -0.02(-0.39%)
Apr 19, 2018 3.985 3.987 3.949 3.964 664,845 +0.00(+0.00%)
Apr 18, 2018 3.985 3.985 3.964 3.964 426,183 -0.02(-0.39%)
Apr 17, 2018 3.954 3.995 3.954 3.979 873,709 +0.04(+0.91%)
Apr 16, 2018 3.923 3.954 3.918 3.943 821,705 +0.02(+0.52%)
Apr 13, 2018 3.964 3.964 3.913 3.923 954,001 -0.03(-0.65%)
Apr 12, 2018 3.990 4.021 3.923 3.949 1,054,876 -0.04(-1.03%)
Apr 11, 2018 4.005 4.031 3.979 3.990 1,718,529 -0.06(-1.51%)
Apr 10, 2018 3.995 4.051 3.995 4.051 1,387,682 +0.05(+1.14%)
Apr 09, 2018 3.965 4.031 3.965 4.005 1,631,691 +0.03(+0.77%)
Apr 06, 2018 3.919 3.980 3.919 3.975 1,416,774 +0.03(+0.77%)
Apr 05, 2018 3.924 3.944 3.914 3.944 1,136,825 +0.04(+0.91%)
Apr 04, 2018 3.883 3.914 3.878 3.909 993,324 +0.02(+0.52%)
Apr 03, 2018 3.858 3.898 3.848 3.888 1,197,122 +0.05(+1.19%)
Apr 02, 2018 3.863 3.878 3.835 3.843 1,419,747 -0.01(-0.26%)
Mar 29, 2018 3.853 3.853 3.853 0 +0.02(+0.40%)
Mar 28, 2018 3.868 3.878 3.837 3.837 1,401,359 -0.04(-1.05%)
Mar 27, 2018 3.868 3.893 3.822 3.878 1,444,238 +0.02(+0.53%)
Mar 26, 2018 3.868 3.868 3.837 3.858 885,892 +0.03(+0.66%)
Mar 23, 2018 3.848 3.853 3.827 3.832 670,030 +0.02(+0.40%)
Mar 22, 2018 3.812 3.848 3.812 3.817 626,345 +0.01(+0.13%)
Mar 21, 2018 3.812 3.827 3.807 3.812 495,493 +0.00(+0.00%)
Mar 20, 2018 3.843 3.843 3.782 3.812 862,397 -0.01(-0.13%)
Mar 19, 2018 3.858 3.858 3.812 3.817 844,205 -0.03(-0.66%)
Mar 16, 2018 3.837 3.858 3.837 3.843 801,439 +0.00(+0.00%)
Mar 15, 2018 3.858 3.863 3.837 3.843 657,009 -0.01(-0.13%)
Mar 14, 2018 3.853 3.883 3.844 3.848 573,350 -0.01(-0.13%)
Mar 13, 2018 3.853 3.878 3.843 3.853 761,511 -0.01(-0.26%)
Mar 12, 2018 3.878 3.893 3.858 3.863 874,902 -0.02(-0.52%)
Mar 09, 2018 3.893 3.914 3.873 3.883 1,230,394 +0.02(+0.54%)
Mar 08, 2018 3.852 3.873 3.837 3.863 1,348,403 +0.04(+1.05%)
Mar 07, 2018 3.850 3.822 1,454,268 +0.02(+0.40%)
Mar 06, 2018 3.822 3.822 3.797 3.807 841,886 +0.01(+0.26%)
Mar 05, 2018 3.787 3.807 3.772 3.797 879,429 +0.03(+0.67%)
Mar 02, 2018 3.747 3.792 3.742 3.772 1,250,015 +0.02(+0.54%)
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.