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

PIMCO High Income Fund (NY: PHK )

4.790 +0.010 (+0.21%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 29, 2018 4.325 4.393 4.315 4.372 2,484,892 +0.05(+1.21%)
Jun 28, 2018 4.399 4.409 4.294 4.320 2,035,777 -0.07(-1.67%)
Jun 27, 2018 4.420 4.430 4.362 4.393 1,194,743 -0.03(-0.59%)
Jun 26, 2018 4.414 4.425 4.409 4.420 604,066 +0.01(+0.12%)
Jun 25, 2018 4.420 4.425 4.399 4.414 978,927 -0.01(-0.12%)
Jun 22, 2018 4.393 4.430 4.388 4.420 686,078 +0.02(+0.48%)
Jun 21, 2018 4.388 4.399 4.378 4.399 701,837 +0.03(+0.60%)
Jun 20, 2018 4.378 4.378 4.346 4.372 527,177 +0.00(+0.00%)
Jun 19, 2018 4.378 4.404 4.357 4.372 1,179,811 -0.01(-0.12%)
Jun 18, 2018 4.346 4.383 4.326 4.378 984,945 +0.03(+0.60%)
Jun 15, 2018 4.367 4.336 4.351 1,082,991 +0.02(+0.36%)
Jun 14, 2018 4.393 4.393 4.283 4.336 1,921,707 -0.06(-1.43%)
Jun 13, 2018 4.372 4.404 4.362 4.399 1,040,181 +0.01(+0.24%)
Jun 12, 2018 4.388 4.398 4.372 4.388 786,252 +0.00(+0.00%)
Jun 11, 2018 4.362 4.388 4.357 4.388 663,507 +0.03(+0.60%)
Jun 08, 2018 4.357 4.372 4.341 4.362 824,881 +0.01(+0.25%)
Jun 07, 2018 4.372 4.372 4.341 4.351 1,540,890 -0.02(-0.47%)
Jun 06, 2018 4.372 4.372 2,021,103 +0.06(+1.32%)
Jun 05, 2018 4.320 4.325 4.299 4.315 1,416,442 +0.01(+0.24%)
Jun 04, 2018 4.268 4.316 4.268 4.304 1,776,412 +0.06(+1.47%)
Jun 01, 2018 4.227 4.273 4.227 4.242 880,333 +0.02(+0.37%)
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%)
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.