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

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 4.792 4.792 4.756 4.768 419,956 -0.02(-0.37%)
Jul 30, 2019 4.780 4.792 4.772 4.786 383,849 +0.01(+0.12%)
Jul 29, 2019 4.756 4.786 4.751 4.780 599,323 +0.02(+0.50%)
Jul 26, 2019 4.762 4.768 4.739 4.756 496,451 -0.01(-0.12%)
Jul 25, 2019 4.768 4.774 4.751 4.762 438,450 -0.01(-0.12%)
Jul 24, 2019 4.762 4.786 4.756 4.768 493,341 +0.02(+0.38%)
Jul 23, 2019 4.739 4.751 4.733 4.751 614,148 +0.01(+0.25%)
Jul 22, 2019 4.739 4.756 4.721 4.739 544,677 +0.01(+0.25%)
Jul 19, 2019 4.727 4.745 4.715 4.727 499,314 +0.01(+0.13%)
Jul 18, 2019 4.751 4.756 4.721 4.721 500,078 -0.02(-0.50%)
Jul 17, 2019 4.739 4.751 4.733 4.745 528,816 +0.00(+0.00%)
Jul 16, 2019 4.733 4.756 4.733 4.745 538,092 +0.01(+0.25%)
Jul 15, 2019 4.715 4.739 4.709 4.733 688,110 +0.02(+0.38%)
Jul 12, 2019 4.751 4.751 4.709 4.715 698,366 -0.04(-0.75%)
Jul 11, 2019 4.762 4.768 4.721 4.751 657,323 -0.01(-0.23%)
Jul 10, 2019 4.750 4.773 4.732 4.762 957,547 +0.01(+0.12%)
Jul 09, 2019 4.762 4.767 4.744 4.756 562,196 -0.01(-0.12%)
Jul 08, 2019 4.744 4.762 4.744 4.762 754,652 +0.02(+0.37%)
Jul 05, 2019 4.738 4.750 4.738 4.744 547,083 -0.02(-0.37%)
Jul 03, 2019 4.756 4.762 4.744 4.762 545,895 +0.02(+0.37%)
Jul 02, 2019 4.726 4.744 4.720 4.744 764,221 +0.04(+0.88%)
Jul 01, 2019 4.703 4.726 4.685 4.703 782,931 +0.04(+0.76%)
Jun 28, 2019 4.673 4.685 4.656 4.667 564,901 +0.00(+0.00%)
Jun 27, 2019 4.667 4.673 4.644 4.667 617,058 +0.00(+0.00%)
Jun 26, 2019 4.661 4.679 4.644 4.667 548,788 +0.01(+0.13%)
Jun 25, 2019 4.685 4.685 4.656 4.661 569,462 -0.02(-0.50%)
Jun 24, 2019 4.697 4.697 4.661 4.685 645,942 +0.03(+0.63%)
Jun 21, 2019 4.620 4.667 4.620 4.656 499,230 +0.02(+0.51%)
Jun 20, 2019 4.650 4.673 4.620 4.632 564,800 +0.00(+0.00%)
Jun 19, 2019 4.632 4.644 4.591 4.632 951,843 +0.00(+0.00%)
Jun 18, 2019 4.679 4.697 4.626 4.632 1,203,585 -0.05(-1.01%)
Jun 17, 2019 4.703 4.723 4.679 4.679 572,808 -0.04(-0.87%)
Jun 14, 2019 4.709 4.738 4.691 4.720 830,127 +0.01(+0.25%)
Jun 13, 2019 4.697 4.726 4.691 4.709 482,706 -0.01(-0.12%)
Jun 12, 2019 4.720 4.738 4.691 4.714 762,394 -0.01(-0.23%)
Jun 11, 2019 4.737 4.749 4.708 4.725 613,451 +0.00(+0.00%)
Jun 10, 2019 4.696 4.749 4.692 4.725 1,005,140 +0.02(+0.37%)
Jun 07, 2019 4.696 4.720 4.696 4.708 787,061 +0.02(+0.37%)
Jun 06, 2019 4.679 4.709 4.655 4.690 863,689 +0.02(+0.38%)
Jun 05, 2019 4.655 4.679 4.632 4.673 933,471 +0.04(+0.88%)
Jun 04, 2019 4.591 4.638 4.591 4.632 1,018,497 +0.07(+1.54%)
Jun 03, 2019 4.544 4.614 4.544 4.562 765,901 +0.02(+0.39%)
May 31, 2019 4.532 4.573 4.532 4.544 495,696 -0.02(-0.38%)
May 30, 2019 4.556 4.579 4.544 4.562 505,955 +0.02(+0.39%)
May 29, 2019 4.538 4.573 4.532 4.544 890,420 -0.02(-0.38%)
May 28, 2019 4.585 4.608 4.562 4.562 432,666 -0.01(-0.26%)
May 24, 2019 4.562 4.603 4.562 4.573 404,046 +0.04(+0.77%)
May 23, 2019 4.568 4.568 4.527 4.538 568,633 -0.05(-1.15%)
May 22, 2019 4.591 4.626 4.591 4.591 444,958 -0.01(-0.13%)
May 21, 2019 4.597 4.632 4.597 4.597 559,471 -0.01(-0.13%)
May 20, 2019 4.579 4.608 4.579 4.603 458,142 +0.01(+0.25%)
May 17, 2019 4.597 4.632 4.591 4.591 463,037 -0.04(-0.76%)
May 16, 2019 4.591 4.649 4.591 4.626 694,992 +0.02(+0.51%)
May 15, 2019 4.562 4.620 4.562 4.603 488,586 +0.02(+0.51%)
May 14, 2019 4.550 4.603 4.550 4.579 495,374 +0.03(+0.64%)
May 13, 2019 4.573 4.585 4.527 4.550 1,040,970 -0.06(-1.27%)
May 10, 2019 4.603 4.620 4.568 4.608 585,123 +0.01(+0.14%)
May 09, 2019 4.584 4.613 4.573 4.602 631,706 -0.01(-0.13%)
May 08, 2019 4.573 4.642 4.567 4.608 964,722 +0.02(+0.38%)
May 07, 2019 4.631 4.631 4.567 4.590 983,068 -0.05(-1.00%)
May 06, 2019 4.573 4.642 4.567 4.637 1,010,805 +0.00(+0.00%)
May 03, 2019 4.608 4.642 4.608 4.637 877,461 +0.02(+0.50%)
May 02, 2019 4.619 4.683 4.590 4.613 1,452,086 -0.01(-0.13%)
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.