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 (%)
Nov 29, 2019 4.634 4.652 4.634 4.640 278,294 +0.01(+0.13%)
Nov 27, 2019 4.646 4.652 4.628 4.634 689,800 -0.01(-0.13%)
Nov 26, 2019 4.634 4.652 4.634 4.640 489,473 +0.00(+0.00%)
Nov 25, 2019 4.634 4.652 4.634 4.640 601,392 +0.01(+0.13%)
Nov 22, 2019 4.634 4.652 4.628 4.634 543,893 +0.00(+0.00%)
Nov 21, 2019 4.652 4.663 4.622 4.634 726,857 -0.01(-0.13%)
Nov 20, 2019 4.670 4.670 4.640 4.640 538,743 -0.02(-0.52%)
Nov 19, 2019 4.652 4.677 4.634 4.664 1,008,631 +0.03(+0.65%)
Nov 18, 2019 4.670 4.677 4.628 4.634 1,992,232 -0.05(-1.04%)
Nov 15, 2019 4.677 4.683 4.670 4.683 791,522 +0.01(+0.26%)
Nov 14, 2019 4.670 4.677 4.664 4.670 548,424 +0.01(+0.13%)
Nov 13, 2019 4.670 4.683 4.664 4.664 839,950 +0.00(+0.00%)
Nov 12, 2019 4.677 4.677 4.664 4.664 877,909 -0.01(-0.26%)
Nov 11, 2019 4.677 4.683 4.664 4.677 684,689 -0.01(-0.13%)
Nov 08, 2019 4.707 4.713 4.683 4.683 859,447 -0.02(-0.37%)
Nov 07, 2019 4.736 4.742 4.670 4.700 1,093,028 -0.04(-0.76%)
Nov 06, 2019 4.706 4.736 4.706 4.736 826,938 +0.02(+0.51%)
Nov 05, 2019 4.700 4.712 4.694 4.712 538,090 +0.01(+0.26%)
Nov 04, 2019 4.682 4.712 4.664 4.700 881,534 +0.04(+0.90%)
Nov 01, 2019 4.670 4.682 4.646 4.658 1,009,821 +0.00(+0.00%)
Oct 31, 2019 4.658 4.658 4.640 4.658 525,458 +0.00(+0.00%)
Oct 30, 2019 4.634 4.658 4.634 4.658 411,866 +0.02(+0.52%)
Oct 29, 2019 4.634 4.652 4.628 4.634 406,275 +0.00(+0.00%)
Oct 28, 2019 4.640 4.646 4.622 4.634 854,302 -0.01(-0.13%)
Oct 25, 2019 4.640 4.658 4.634 4.640 654,215 +0.00(+0.00%)
Oct 24, 2019 4.634 4.646 4.628 4.640 659,057 +0.01(+0.13%)
Oct 23, 2019 4.628 4.640 4.610 4.634 854,307 +0.01(+0.26%)
Oct 22, 2019 4.634 4.640 4.616 4.622 690,447 +0.00(+0.00%)
Oct 21, 2019 4.658 4.661 4.622 4.622 801,267 -0.02(-0.52%)
Oct 18, 2019 4.628 4.646 4.622 4.646 424,401 +0.02(+0.39%)
Oct 17, 2019 4.634 4.658 4.622 4.628 812,816 -0.01(-0.13%)
Oct 16, 2019 4.628 4.646 4.622 4.634 785,112 +0.01(+0.13%)
Oct 15, 2019 4.628 4.658 4.622 4.628 558,541 +0.01(+0.13%)
Oct 14, 2019 4.640 4.646 4.622 4.622 313,721 -0.02(-0.39%)
Oct 11, 2019 4.646 4.664 4.628 4.640 785,823 +0.00(+0.00%)
Oct 10, 2019 4.658 4.658 4.640 4.640 352,558 -0.01(-0.11%)
Oct 09, 2019 4.663 4.669 4.645 4.645 489,168 -0.02(-0.38%)
Oct 08, 2019 4.669 4.669 4.645 4.663 503,378 +0.01(+0.13%)
Oct 07, 2019 4.627 4.669 4.627 4.657 499,367 +0.01(+0.26%)
Oct 04, 2019 4.609 4.651 4.603 4.645 592,919 +0.05(+1.04%)
Oct 03, 2019 4.603 4.615 4.555 4.597 821,138 +0.00(+0.00%)
Oct 02, 2019 4.621 4.645 4.596 4.597 876,806 -0.02(-0.52%)
Oct 01, 2019 4.621 4.633 4.585 4.621 431,203 +0.00(+0.00%)
Sep 30, 2019 4.609 4.627 4.594 4.621 425,713 +0.01(+0.13%)
Sep 27, 2019 4.621 4.631 4.597 4.615 498,957 -0.01(-0.13%)
Sep 26, 2019 4.651 4.663 4.621 4.621 411,060 -0.02(-0.39%)
Sep 25, 2019 4.627 4.645 4.609 4.639 310,355 +0.01(+0.26%)
Sep 24, 2019 4.669 4.669 4.603 4.627 459,484 -0.02(-0.39%)
Sep 23, 2019 4.621 4.663 4.603 4.645 392,074 +0.02(+0.39%)
Sep 20, 2019 4.615 4.633 4.591 4.627 547,864 +0.02(+0.52%)
Sep 19, 2019 4.567 4.621 4.561 4.603 619,584 +0.05(+1.05%)
Sep 18, 2019 4.561 4.585 4.552 4.555 1,666,563 -0.01(-0.13%)
Sep 17, 2019 4.573 4.609 4.555 4.561 974,572 -0.02(-0.39%)
Sep 16, 2019 4.621 4.627 4.555 4.579 974,289 -0.05(-1.03%)
Sep 13, 2019 4.645 4.651 4.615 4.627 493,094 -0.03(-0.64%)
Sep 12, 2019 4.687 4.687 4.645 4.657 484,641 -0.01(-0.24%)
Sep 11, 2019 4.650 4.674 4.650 4.668 766,458 +0.01(+0.25%)
Sep 10, 2019 4.662 4.680 4.644 4.656 670,001 -0.01(-0.25%)
Sep 09, 2019 4.668 4.680 4.650 4.668 575,236 +0.01(+0.25%)
Sep 06, 2019 4.662 4.674 4.650 4.656 354,659 -0.01(-0.13%)
Sep 05, 2019 4.644 4.670 4.627 4.662 462,519 +0.04(+0.77%)
Sep 04, 2019 4.644 4.671 4.621 4.627 832,409 +0.01(+0.26%)
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.