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

PIMCO High Income Fund (NY: PHK )

4.765 +0.005 (+0.10%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 17, 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 (%)
Oct 31, 2019 4.658 4.658 4.640 4.658 525,469 +0.00(+0.00%)
Oct 30, 2019 4.634 4.658 4.634 4.658 411,875 +0.02(+0.52%)
Oct 29, 2019 4.634 4.652 4.628 4.634 406,283 +0.00(+0.00%)
Oct 28, 2019 4.640 4.646 4.622 4.634 854,320 -0.01(-0.13%)
Oct 25, 2019 4.640 4.658 4.634 4.640 654,229 +0.00(+0.00%)
Oct 24, 2019 4.634 4.646 4.628 4.640 659,071 +0.01(+0.13%)
Oct 23, 2019 4.628 4.640 4.610 4.634 854,325 +0.01(+0.26%)
Oct 22, 2019 4.634 4.640 4.616 4.622 690,462 +0.00(+0.00%)
Oct 21, 2019 4.658 4.661 4.622 4.622 801,284 -0.02(-0.52%)
Oct 18, 2019 4.628 4.646 4.622 4.646 424,409 +0.02(+0.39%)
Oct 17, 2019 4.634 4.658 4.622 4.628 812,833 -0.01(-0.13%)
Oct 16, 2019 4.628 4.646 4.622 4.634 785,128 +0.01(+0.13%)
Oct 15, 2019 4.628 4.658 4.622 4.628 558,552 +0.01(+0.13%)
Oct 14, 2019 4.640 4.646 4.622 4.622 313,727 -0.02(-0.39%)
Oct 11, 2019 4.646 4.664 4.628 4.640 785,839 +0.00(+0.00%)
Oct 10, 2019 4.658 4.658 4.640 4.640 352,566 -0.01(-0.11%)
Oct 09, 2019 4.663 4.669 4.645 4.645 489,179 -0.02(-0.38%)
Oct 08, 2019 4.669 4.669 4.645 4.663 503,389 +0.01(+0.13%)
Oct 07, 2019 4.627 4.669 4.627 4.657 499,378 +0.01(+0.26%)
Oct 04, 2019 4.609 4.651 4.603 4.645 592,932 +0.05(+1.04%)
Oct 03, 2019 4.603 4.615 4.555 4.597 821,156 +0.00(+0.00%)
Oct 02, 2019 4.621 4.645 4.596 4.597 876,824 -0.02(-0.52%)
Oct 01, 2019 4.621 4.633 4.585 4.621 431,212 +0.00(+0.00%)
Sep 30, 2019 4.609 4.627 4.594 4.621 425,722 +0.01(+0.13%)
Sep 27, 2019 4.621 4.631 4.597 4.615 498,967 -0.01(-0.13%)
Sep 26, 2019 4.651 4.663 4.621 4.621 411,069 -0.02(-0.39%)
Sep 25, 2019 4.627 4.645 4.609 4.639 310,361 +0.01(+0.26%)
Sep 24, 2019 4.669 4.669 4.603 4.627 459,494 -0.02(-0.39%)
Sep 23, 2019 4.621 4.663 4.603 4.645 392,082 +0.02(+0.39%)
Sep 20, 2019 4.615 4.633 4.591 4.627 547,876 +0.02(+0.52%)
Sep 19, 2019 4.567 4.621 4.561 4.603 619,597 +0.05(+1.05%)
Sep 18, 2019 4.561 4.585 4.552 4.555 1,666,599 -0.01(-0.13%)
Sep 17, 2019 4.573 4.609 4.555 4.561 974,593 -0.02(-0.39%)
Sep 16, 2019 4.621 4.627 4.555 4.579 974,310 -0.05(-1.03%)
Sep 13, 2019 4.645 4.651 4.615 4.627 493,105 -0.03(-0.64%)
Sep 12, 2019 4.687 4.687 4.645 4.657 484,651 -0.01(-0.24%)
Sep 11, 2019 4.650 4.674 4.650 4.668 766,475 +0.01(+0.25%)
Sep 10, 2019 4.662 4.680 4.644 4.656 670,015 -0.01(-0.25%)
Sep 09, 2019 4.668 4.680 4.650 4.668 575,248 +0.01(+0.25%)
Sep 06, 2019 4.662 4.674 4.650 4.656 354,667 -0.01(-0.13%)
Sep 05, 2019 4.644 4.670 4.627 4.662 462,529 +0.04(+0.77%)
Sep 04, 2019 4.644 4.671 4.621 4.627 832,427 +0.01(+0.26%)
Sep 03, 2019 4.615 4.632 4.591 4.615 551,351 +0.00(+0.00%)
Aug 30, 2019 4.615 4.615 4.597 4.615 248,824 +0.03(+0.65%)
Aug 29, 2019 4.555 4.615 4.550 4.585 560,864 +0.04(+0.91%)
Aug 28, 2019 4.567 4.573 4.538 4.544 605,375 -0.02(-0.52%)
Aug 27, 2019 4.621 4.621 4.567 4.567 604,810 -0.04(-0.77%)
Aug 26, 2019 4.656 4.668 4.603 4.603 544,685 -0.05(-1.02%)
Aug 23, 2019 4.674 4.683 4.609 4.650 503,388 -0.02(-0.51%)
Aug 22, 2019 4.668 4.680 4.650 4.674 417,385 +0.02(+0.38%)
Aug 21, 2019 4.632 4.668 4.632 4.656 610,134 +0.02(+0.51%)
Aug 20, 2019 4.621 4.650 4.615 4.632 394,970 +0.01(+0.26%)
Aug 19, 2019 4.668 4.680 4.612 4.621 779,687 -0.04(-0.89%)
Aug 16, 2019 4.591 4.674 4.591 4.662 724,190 +0.08(+1.81%)
Aug 15, 2019 4.632 4.662 4.532 4.579 1,632,059 -0.04(-0.77%)
Aug 14, 2019 4.698 4.698 4.603 4.615 1,861,344 -0.09(-2.01%)
Aug 13, 2019 4.727 4.757 4.709 4.709 680,315 -0.02(-0.38%)
Aug 12, 2019 4.739 4.739 4.715 4.727 563,330 -0.01(-0.25%)
Aug 09, 2019 4.769 4.781 4.739 4.739 469,119 -0.02(-0.48%)
Aug 08, 2019 4.738 4.762 4.724 4.762 701,759 +0.02(+0.50%)
Aug 07, 2019 4.738 4.750 4.709 4.738 573,054 -0.02(-0.49%)
Aug 06, 2019 4.691 4.762 4.691 4.762 957,643 +0.09(+1.89%)
Aug 05, 2019 4.738 4.744 4.662 4.674 1,228,695 -0.09(-1.97%)
Aug 02, 2019 4.721 4.768 4.721 4.768 840,788 +0.02(+0.37%)
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.