PIMCO High Income Fund (NY: PHK )

4.940 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.773 4.825 4.759 4.803 508,949 +0.04(+0.94%)
Oct 28, 2021 4.765 4.803 4.750 4.758 605,700 +0.01(+0.16%)
Oct 27, 2021 4.765 4.765 4.743 4.750 288,556 -0.01(-0.31%)
Oct 26, 2021 4.750 4.765 418,841 +0.02(+0.47%)
Oct 25, 2021 4.765 4.765 4.728 4.743 500,431 -0.01(-0.16%)
Oct 22, 2021 4.736 4.758 4.721 4.750 343,352 +0.04(+0.79%)
Oct 21, 2021 4.765 4.773 4.713 4.713 612,516 -0.04(-0.79%)
Oct 20, 2021 4.758 4.765 4.736 4.750 361,210 +0.00(+0.00%)
Oct 19, 2021 4.750 4.765 4.742 4.750 407,323 +0.01(+0.32%)
Oct 18, 2021 4.728 4.765 4.713 4.736 348,514 +0.01(+0.16%)
Oct 15, 2021 4.713 4.736 4.713 4.728 402,162 +0.03(+0.64%)
Oct 14, 2021 4.721 4.741 4.691 4.698 511,069 +0.00(+0.00%)
Oct 13, 2021 4.698 4.713 4.691 4.698 446,697 +0.00(+0.00%)
Oct 12, 2021 4.713 4.713 4.683 4.698 372,602 -0.01(-0.16%)
Oct 11, 2021 4.750 4.758 4.683 4.706 604,234 -0.04(-0.79%)
Oct 08, 2021 4.765 4.765 4.736 4.743 437,355 -0.02(-0.50%)
Oct 07, 2021 4.782 4.804 4.752 4.767 685,503 +0.02(+0.47%)
Oct 06, 2021 4.745 4.745 4.715 4.745 447,585 +0.00(+0.00%)
Oct 05, 2021 4.722 4.752 4.708 4.745 616,105 +0.04(+0.95%)
Oct 04, 2021 4.663 4.700 4.656 4.700 769,616 +0.07(+1.44%)
Oct 01, 2021 4.693 4.693 4.618 4.633 786,008 -0.03(-0.64%)
Sep 30, 2021 4.641 4.670 4.626 4.663 650,649 +0.04(+0.80%)
Sep 29, 2021 4.641 4.693 4.618 4.626 605,228 -0.01(-0.16%)
Sep 28, 2021 4.715 4.722 4.607 4.633 1,089,505 -0.10(-2.04%)
Sep 27, 2021 4.767 4.782 4.722 4.730 526,088 -0.04(-0.93%)
Sep 24, 2021 4.804 4.804 4.752 4.774 271,069 -0.03(-0.62%)
Sep 23, 2021 4.774 4.819 4.774 4.804 544,236 +0.04(+0.78%)
Sep 22, 2021 4.737 4.774 4.730 4.767 488,082 +0.04(+0.79%)
Sep 21, 2021 4.737 4.752 4.715 4.730 421,627 +0.02(+0.47%)
Sep 20, 2021 4.700 4.752 4.685 4.708 794,289 -0.06(-1.25%)
Sep 17, 2021 4.789 4.789 4.745 4.767 682,378 -0.04(-0.77%)
Sep 16, 2021 4.782 4.812 4.752 4.804 560,271 +0.02(+0.47%)
Sep 15, 2021 4.730 4.782 4.730 4.782 607,118 +0.06(+1.26%)
Sep 14, 2021 4.782 4.811 4.708 4.722 838,556 -0.06(-1.24%)
Sep 13, 2021 4.774 4.811 4.722 4.782 1,366,839 +0.02(+0.47%)
Sep 10, 2021 4.797 4.819 4.752 4.759 880,406 -0.05(-0.96%)
Sep 09, 2021 4.879 4.887 4.732 4.806 2,030,686 -0.06(-1.21%)
Sep 08, 2021 4.872 4.901 4.828 4.864 799,652 +0.02(+0.46%)
Sep 07, 2021 4.953 4.958 4.813 4.842 2,095,250 -0.13(-2.67%)
Sep 03, 2021 5.019 5.019 4.938 4.975 1,173,442 -0.04(-0.88%)
Sep 02, 2021 5.012 5.049 4.975 5.019 488,251 +0.01(+0.29%)
Sep 01, 2021 5.034 5.041 4.975 5.005 669,669 -0.02(-0.44%)
Aug 31, 2021 5.034 5.049 5.027 5.027 244,718 -0.01(-0.29%)
Aug 30, 2021 5.034 5.049 5.019 5.041 314,490 +0.02(+0.44%)
Aug 27, 2021 4.982 5.034 4.960 5.019 418,717 +0.05(+1.04%)
Aug 26, 2021 5.005 5.005 4.960 4.968 515,111 -0.02(-0.44%)
Aug 25, 2021 4.997 5.027 4.982 4.990 418,213 +0.01(+0.15%)
Aug 24, 2021 5.019 5.034 4.975 4.982 408,711 -0.03(-0.59%)
Aug 23, 2021 4.997 5.034 4.997 5.012 593,993 +0.01(+0.29%)
Aug 20, 2021 4.990 5.005 4.968 4.997 269,681 +0.02(+0.44%)
Aug 19, 2021 5.005 5.019 4.956 4.975 627,197 -0.04(-0.74%)
Aug 18, 2021 5.005 5.056 5.005 5.012 387,021 -0.02(-0.44%)
Aug 17, 2021 5.049 5.056 4.964 5.034 1,432,238 -0.03(-0.58%)
Aug 16, 2021 5.071 5.071 5.041 5.063 352,651 +0.00(+0.00%)
Aug 13, 2021 5.063 5.093 5.060 5.063 303,884 -0.02(-0.43%)
Aug 12, 2021 5.137 5.137 5.056 5.086 670,533 -0.05(-1.00%)
Aug 11, 2021 5.137 5.152 5.108 5.137 362,055 +0.01(+0.11%)
Aug 10, 2021 5.168 5.175 5.120 5.131 522,346 -0.05(-0.99%)
Aug 09, 2021 5.139 5.190 5.131 5.183 567,010 +0.05(+1.00%)
Aug 06, 2021 5.153 5.161 5.110 5.131 368,485 -0.02(-0.43%)
Aug 05, 2021 5.139 5.153 5.124 5.153 377,595 +0.01(+0.14%)
Aug 04, 2021 5.131 5.153 5.117 5.146 355,422 +0.01(+0.29%)
Aug 03, 2021 5.117 5.161 5.117 5.131 411,888 +0.01(+0.29%)
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.