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

PIMCO High Income Fund (NY: PHK )

4.790 +0.010 (+0.21%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2020 3.187 3.200 3.130 3.181 747,422 -0.01(-0.20%)
Apr 29, 2020 3.149 3.200 3.143 3.187 923,181 +0.08(+2.45%)
Apr 28, 2020 3.155 3.168 3.022 3.111 1,118,108 -0.03(-1.01%)
Apr 27, 2020 3.149 3.187 3.124 3.143 950,465 -0.02(-0.60%)
Apr 24, 2020 3.174 3.174 3.111 3.162 611,459 +0.00(+0.00%)
Apr 23, 2020 3.174 3.193 3.092 3.162 1,000,232 -0.01(-0.20%)
Apr 22, 2020 3.143 3.168 3.101 3.168 995,398 +0.07(+2.25%)
Apr 21, 2020 3.047 3.124 3.028 3.098 1,089,680 +0.00(+0.00%)
Apr 20, 2020 3.136 3.162 3.079 3.098 958,571 -0.06(-2.01%)
Apr 17, 2020 3.193 3.200 3.130 3.162 941,761 +0.07(+2.26%)
Apr 16, 2020 3.124 3.168 3.073 3.092 1,239,050 -0.03(-1.02%)
Apr 15, 2020 3.073 3.130 3.041 3.124 1,310,313 -0.01(-0.20%)
Apr 14, 2020 3.397 3.416 3.047 3.130 3,154,228 -0.17(-5.01%)
Apr 13, 2020 3.397 3.441 3.085 3.295 2,112,411 -0.10(-2.81%)
Apr 09, 2020 3.320 3.473 3.314 3.390 2,045,287 +0.18(+5.56%)
Apr 08, 2020 3.136 3.237 3.124 3.212 1,623,331 +0.13(+4.28%)
Apr 07, 2020 3.187 3.212 3.080 3.080 2,337,545 +0.04(+1.24%)
Apr 06, 2020 3.105 3.152 3.030 3.042 1,271,269 +0.06(+2.11%)
Apr 03, 2020 3.105 3.124 2.879 2.980 1,281,905 -0.10(-3.26%)
Apr 02, 2020 2.980 3.168 2.917 3.080 1,195,117 +0.14(+4.69%)
Apr 01, 2020 2.986 3.011 2.885 2.942 1,306,375 -0.13(-4.29%)
Mar 31, 2020 3.130 3.262 3.074 3.074 3,430,441 -0.07(-2.20%)
Mar 30, 2020 3.136 3.287 3.042 3.143 1,577,939 +0.07(+2.24%)
Mar 27, 2020 3.199 3.224 3.011 3.074 1,532,197 -0.19(-5.95%)
Mar 26, 2020 3.193 3.331 3.118 3.268 2,929,307 +0.16(+5.25%)
Mar 25, 2020 3.011 3.249 2.904 3.105 3,281,988 +0.22(+7.61%)
Mar 24, 2020 2.603 2.923 2.603 2.885 2,615,826 +0.38(+15.00%)
Mar 23, 2020 2.603 2.647 2.352 2.509 2,668,167 -0.23(-8.26%)
Mar 20, 2020 2.628 2.936 2.528 2.735 3,821,645 +0.14(+5.57%)
Mar 19, 2020 2.390 2.635 2.227 2.591 3,969,334 +0.04(+1.72%)
Mar 18, 2020 2.892 2.892 2.384 2.547 5,076,186 -0.66(-20.53%)
Mar 17, 2020 3.124 3.205 2.860 3.205 2,425,477 +0.09(+3.00%)
Mar 16, 2020 2.823 3.230 2.785 3.111 2,275,034 -0.33(-9.49%)
Mar 13, 2020 3.394 3.450 3.268 3.437 2,191,085 +0.29(+9.38%)
Mar 12, 2020 3.067 3.412 2.911 3.143 5,386,716 -0.55(-14.94%)
Mar 11, 2020 3.870 3.939 3.644 3.695 2,469,815 -0.33(-8.24%)
Mar 10, 2020 4.045 4.138 3.896 4.026 2,684,061 +0.14(+3.68%)
Mar 09, 2020 4.008 4.039 3.831 3.883 2,453,735 -0.45(-10.46%)
Mar 06, 2020 4.244 4.337 4.213 4.337 1,461,858 -0.03(-0.71%)
Mar 05, 2020 4.343 4.387 4.293 4.368 1,536,021 -0.06(-1.40%)
Mar 04, 2020 4.387 4.461 4.349 4.430 1,811,084 +0.16(+3.63%)
Mar 03, 2020 4.399 4.530 4.237 4.275 4,739,594 -0.06(-1.29%)
Mar 02, 2020 4.144 4.362 4.057 4.331 4,188,668 +0.22(+5.45%)
Feb 28, 2020 4.169 4.306 3.927 4.107 7,534,937 -0.15(-3.50%)
Feb 27, 2020 4.461 4.474 4.206 4.256 3,588,606 -0.26(-5.84%)
Feb 26, 2020 4.567 4.617 4.498 4.520 2,728,456 -0.03(-0.75%)
Feb 25, 2020 4.666 4.679 4.480 4.554 4,019,000 -0.11(-2.27%)
Feb 24, 2020 4.691 4.713 4.648 4.660 1,744,145 -0.06(-1.32%)
Feb 21, 2020 4.741 4.747 4.722 4.722 730,848 -0.02(-0.39%)
Feb 20, 2020 4.735 4.747 4.728 4.741 511,079 +0.01(+0.13%)
Feb 19, 2020 4.710 4.735 4.710 4.735 566,085 +0.02(+0.53%)
Feb 18, 2020 4.710 4.722 4.710 4.710 758,846 -0.01(-0.13%)
Feb 14, 2020 4.722 4.728 4.716 4.716 787,340 -0.01(-0.13%)
Feb 13, 2020 4.722 4.728 4.716 4.722 604,393 -0.01(-0.13%)
Feb 12, 2020 4.753 4.753 4.722 4.728 759,601 -0.01(-0.11%)
Feb 11, 2020 4.752 4.752 4.734 4.734 884,643 +0.01(+0.13%)
Feb 10, 2020 4.740 4.740 4.721 4.728 754,043 -0.02(-0.39%)
Feb 07, 2020 4.740 4.752 4.734 4.746 846,893 +0.01(+0.13%)
Feb 06, 2020 4.715 4.740 4.703 4.740 727,440 +0.03(+0.65%)
Feb 05, 2020 4.697 4.715 4.691 4.709 589,838 +0.01(+0.26%)
Feb 04, 2020 4.691 4.703 4.684 4.697 727,619 +0.04(+0.79%)
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.