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 (%)
May 31, 2019 4.487 4.528 4.487 4.499 500,671 -0.02(-0.38%)
May 30, 2019 4.511 4.534 4.499 4.516 511,034 +0.02(+0.39%)
May 29, 2019 4.493 4.528 4.487 4.499 899,358 -0.02(-0.38%)
May 28, 2019 4.540 4.563 4.516 4.516 437,009 -0.01(-0.26%)
May 24, 2019 4.516 4.557 4.516 4.528 408,102 +0.03(+0.77%)
May 23, 2019 4.522 4.522 4.482 4.493 574,340 -0.05(-1.15%)
May 22, 2019 4.545 4.580 4.545 4.545 449,425 -0.01(-0.13%)
May 21, 2019 4.551 4.586 4.551 4.551 565,087 -0.01(-0.13%)
May 20, 2019 4.534 4.563 4.534 4.557 462,740 +0.01(+0.25%)
May 17, 2019 4.551 4.586 4.545 4.545 467,685 -0.03(-0.76%)
May 16, 2019 4.545 4.603 4.545 4.580 701,968 +0.02(+0.51%)
May 15, 2019 4.516 4.574 4.516 4.557 493,490 +0.02(+0.51%)
May 14, 2019 4.505 4.557 4.505 4.534 500,347 +0.03(+0.64%)
May 13, 2019 4.528 4.540 4.482 4.505 1,051,419 -0.06(-1.27%)
May 10, 2019 4.557 4.574 4.522 4.563 590,996 +0.01(+0.14%)
May 09, 2019 4.539 4.568 4.527 4.556 638,047 -0.01(-0.13%)
May 08, 2019 4.527 4.596 4.522 4.562 974,406 +0.02(+0.38%)
May 07, 2019 4.585 4.585 4.522 4.545 992,935 -0.05(-1.00%)
May 06, 2019 4.527 4.596 4.522 4.591 1,020,951 +0.00(+0.00%)
May 03, 2019 4.562 4.596 4.562 4.591 886,268 +0.02(+0.50%)
May 02, 2019 4.573 4.637 4.545 4.568 1,466,661 -0.01(-0.13%)
May 01, 2019 4.504 4.602 4.499 4.573 1,471,825 +0.08(+1.79%)
Apr 30, 2019 4.453 4.493 4.441 4.493 784,960 +0.04(+0.90%)
Apr 29, 2019 4.430 4.470 4.412 4.453 728,783 +0.03(+0.65%)
Apr 26, 2019 4.401 4.441 4.395 4.424 480,903 +0.01(+0.13%)
Apr 25, 2019 4.435 4.441 4.390 4.418 1,073,709 -0.02(-0.52%)
Apr 24, 2019 4.453 4.458 4.435 4.441 575,141 -0.01(-0.26%)
Apr 23, 2019 4.464 4.476 4.441 4.453 875,482 -0.01(-0.13%)
Apr 22, 2019 4.441 4.464 4.430 4.458 820,895 +0.01(+0.26%)
Apr 18, 2019 4.424 4.453 4.412 4.447 544,954 +0.03(+0.65%)
Apr 17, 2019 4.435 4.441 4.401 4.418 813,879 -0.01(-0.13%)
Apr 16, 2019 4.418 4.441 4.390 4.424 1,187,502 +0.02(+0.39%)
Apr 15, 2019 4.355 4.412 4.355 4.407 1,166,278 +0.05(+1.05%)
Apr 12, 2019 4.367 4.395 4.361 4.361 1,094,259 +0.01(+0.13%)
Apr 11, 2019 4.344 4.401 4.332 4.355 1,432,209 +0.03(+0.66%)
Apr 10, 2019 4.372 4.401 4.280 4.326 3,069,833 -0.05(-1.16%)
Apr 09, 2019 4.417 4.423 4.349 4.377 1,862,112 -0.04(-0.90%)
Apr 08, 2019 4.440 4.446 4.366 4.417 2,464,892 -0.02(-0.39%)
Apr 05, 2019 4.537 4.560 4.434 4.434 3,233,586 -0.09(-2.02%)
Apr 04, 2019 4.275 4.548 4.275 4.525 4,593,939 +0.23(+5.31%)
Apr 03, 2019 4.520 4.531 4.161 4.297 11,586,709 -0.22(-4.92%)
Apr 02, 2019 4.691 4.691 4.514 4.520 10,828,690 -0.63(-12.28%)
Apr 01, 2019 5.147 5.181 5.147 5.152 1,452,578 +0.01(+0.22%)
Mar 29, 2019 5.147 5.158 5.135 5.141 641,629 +0.01(+0.22%)
Mar 28, 2019 5.130 5.161 5.130 5.130 855,061 +0.01(+0.11%)
Mar 27, 2019 5.135 5.141 5.090 5.124 753,929 -0.01(-0.11%)
Mar 26, 2019 5.107 5.141 5.095 5.130 975,632 +0.05(+0.90%)
Mar 25, 2019 5.130 5.130 4.987 5.084 1,711,356 -0.05(-0.89%)
Mar 22, 2019 5.152 5.170 5.118 5.130 1,261,853 -0.02(-0.44%)
Mar 21, 2019 5.158 5.175 5.147 5.152 694,064 +0.01(+0.11%)
Mar 20, 2019 5.130 5.158 5.130 5.147 632,128 +0.01(+0.11%)
Mar 19, 2019 5.147 5.170 5.135 5.141 660,946 +0.01(+0.11%)
Mar 18, 2019 5.141 5.158 5.118 5.135 821,023 -0.01(-0.22%)
Mar 15, 2019 5.141 5.152 5.135 5.147 636,190 +0.00(+0.00%)
Mar 14, 2019 5.147 5.147 5.130 5.147 649,524 +0.01(+0.11%)
Mar 13, 2019 5.124 5.147 5.118 5.141 965,731 +0.02(+0.33%)
Mar 12, 2019 5.130 5.130 5.107 5.124 1,123,001 +0.00(+0.00%)
Mar 11, 2019 5.112 5.141 5.090 5.124 1,064,400 +0.02(+0.45%)
Mar 08, 2019 5.061 5.107 5.044 5.101 1,149,037 +0.03(+0.57%)
Mar 07, 2019 5.072 5.095 5.038 5.072 1,127,829 -0.01(-0.11%)
Mar 06, 2019 5.095 5.095 5.067 5.078 956,237 -0.01(-0.11%)
Mar 05, 2019 5.083 5.095 5.067 5.083 951,452 +0.01(+0.22%)
Mar 04, 2019 5.055 5.083 5.044 5.072 1,470,049 +0.05(+1.01%)
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.