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

PIMCO High Income Fund (NY: PHK )

4.820 +0.050 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Mar 29, 2019 5.198 5.210 5.187 5.192 635,266 +0.01(+0.22%)
Mar 28, 2019 5.181 5.213 5.181 5.181 846,581 +0.01(+0.11%)
Mar 27, 2019 5.187 5.192 5.141 5.175 746,452 -0.01(-0.11%)
Mar 26, 2019 5.158 5.192 5.146 5.181 965,957 +0.05(+0.90%)
Mar 25, 2019 5.181 5.181 5.037 5.135 1,694,385 -0.05(-0.89%)
Mar 22, 2019 5.204 5.221 5.169 5.181 1,249,339 -0.02(-0.44%)
Mar 21, 2019 5.210 5.227 5.198 5.204 687,181 +0.01(+0.11%)
Mar 20, 2019 5.181 5.210 5.181 5.198 625,859 +0.01(+0.11%)
Mar 19, 2019 5.198 5.221 5.187 5.192 654,391 +0.01(+0.11%)
Mar 18, 2019 5.192 5.210 5.169 5.187 812,881 -0.01(-0.22%)
Mar 15, 2019 5.192 5.204 5.187 5.198 629,881 +0.00(+0.00%)
Mar 14, 2019 5.198 5.198 5.181 5.198 643,083 +0.01(+0.11%)
Mar 13, 2019 5.175 5.198 5.169 5.192 956,154 +0.02(+0.33%)
Mar 12, 2019 5.181 5.181 5.158 5.175 1,111,865 +0.00(+0.00%)
Mar 11, 2019 5.164 5.192 5.141 5.175 1,053,845 +0.02(+0.45%)
Mar 08, 2019 5.112 5.158 5.095 5.152 1,137,642 +0.03(+0.57%)
Mar 07, 2019 5.123 5.146 5.089 5.123 1,116,645 -0.01(-0.11%)
Mar 06, 2019 5.146 5.146 5.117 5.129 946,754 -0.01(-0.11%)
Mar 05, 2019 5.134 5.146 5.117 5.134 942,016 +0.01(+0.22%)
Mar 04, 2019 5.106 5.134 5.094 5.123 1,455,470 +0.05(+1.01%)
Mar 01, 2019 5.077 5.094 5.049 5.072 1,546,036 +0.02(+0.45%)
Feb 28, 2019 5.049 5.083 5.049 5.049 654,869 +0.00(+0.00%)
Feb 27, 2019 5.049 5.083 5.032 5.049 857,740 +0.01(+0.11%)
Feb 26, 2019 5.055 5.082 5.043 5.043 802,906 -0.01(-0.23%)
Feb 25, 2019 5.055 5.077 5.049 5.055 807,173 +0.01(+0.23%)
Feb 22, 2019 5.032 5.049 5.020 5.043 453,293 +0.02(+0.45%)
Feb 21, 2019 5.020 5.037 4.992 5.020 738,672 +0.00(+0.00%)
Feb 20, 2019 5.003 5.037 5.003 5.020 683,052 +0.01(+0.23%)
Feb 19, 2019 5.003 5.020 4.969 5.009 515,121 +0.01(+0.11%)
Feb 15, 2019 4.980 5.009 4.969 5.003 575,995 +0.03(+0.69%)
Feb 14, 2019 4.952 4.969 4.940 4.969 601,476 +0.01(+0.23%)
Feb 13, 2019 4.946 4.969 4.933 4.958 884,513 +0.03(+0.70%)
Feb 12, 2019 4.895 4.952 4.895 4.923 848,619 +0.03(+0.58%)
Feb 11, 2019 4.940 4.940 4.883 4.895 767,316 -0.02(-0.46%)
Feb 08, 2019 4.906 4.935 4.878 4.918 824,027 +0.01(+0.12%)
Feb 07, 2019 4.934 4.934 4.861 4.912 1,204,622 -0.02(-0.46%)
Feb 06, 2019 4.895 4.940 4.889 4.934 1,103,336 +0.05(+0.92%)
Feb 05, 2019 4.889 4.934 4.878 4.889 1,377,854 +0.01(+0.23%)
Feb 04, 2019 4.866 4.895 4.855 4.878 1,865,589 +0.08(+1.65%)
Feb 01, 2019 4.844 4.878 4.790 4.798 1,755,152 -0.04(-0.82%)
Jan 31, 2019 4.827 4.844 4.811 4.838 707,092 +0.02(+0.35%)
Jan 30, 2019 4.793 4.838 4.787 4.821 755,904 +0.03(+0.71%)
Jan 29, 2019 4.804 4.811 4.787 4.787 546,597 -0.01(-0.24%)
Jan 28, 2019 4.776 4.798 4.753 4.798 647,377 +0.01(+0.12%)
Jan 25, 2019 4.804 4.827 4.765 4.793 1,107,409 +0.01(+0.24%)
Jan 24, 2019 4.770 4.793 4.748 4.782 530,804 +0.02(+0.47%)
Jan 23, 2019 4.742 4.765 4.725 4.759 736,838 +0.03(+0.60%)
Jan 22, 2019 4.714 4.736 4.702 4.731 758,174 +0.02(+0.36%)
Jan 18, 2019 4.753 4.798 4.697 4.714 1,546,020 -0.02(-0.36%)
Jan 17, 2019 4.697 4.753 4.668 4.731 703,748 +0.05(+0.97%)
Jan 16, 2019 4.668 4.691 4.646 4.685 651,434 +0.02(+0.36%)
Jan 15, 2019 4.668 4.691 4.649 4.668 744,757 -0.01(-0.12%)
Jan 14, 2019 4.668 4.691 4.652 4.674 480,720 -0.01(-0.24%)
Jan 11, 2019 4.663 4.702 4.646 4.685 920,924 -0.01(-0.11%)
Jan 10, 2019 4.657 4.702 4.657 4.691 1,251,434 -0.01(-0.24%)
Jan 09, 2019 4.730 4.730 4.646 4.702 989,889 +0.02(+0.48%)
Jan 08, 2019 4.702 4.735 4.674 4.680 1,277,610 +0.01(+0.24%)
Jan 07, 2019 4.624 4.696 4.618 4.668 1,541,054 +0.07(+1.46%)
Jan 04, 2019 4.568 4.624 4.562 4.601 1,228,047 +0.06(+1.23%)
Jan 03, 2019 4.489 4.556 4.484 4.545 1,548,913 +0.07(+1.50%)
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.