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

PIMCO High Income Fund (NY: PHK )

4.745 -0.045 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 30, 2021 4.988 5.024 4.960 4.988 238,467 -0.01(-0.14%)
Jul 29, 2021 5.003 5.067 4.988 4.996 796,336 +0.00(+0.00%)
Jul 28, 2021 4.953 5.003 4.938 4.996 475,752 +0.05(+1.02%)
Jul 27, 2021 4.938 4.953 4.895 4.945 445,575 +0.01(+0.29%)
Jul 26, 2021 4.931 4.945 4.910 4.931 456,648 +0.00(+0.00%)
Jul 23, 2021 4.938 4.945 4.917 4.931 348,259 +0.01(+0.15%)
Jul 22, 2021 4.931 4.950 4.916 4.924 261,696 -0.01(-0.29%)
Jul 21, 2021 4.931 4.953 4.924 4.938 340,634 +0.01(+0.15%)
Jul 20, 2021 4.902 4.967 4.895 4.931 368,038 +0.05(+1.03%)
Jul 19, 2021 4.981 4.996 4.844 4.881 1,159,599 -0.13(-2.58%)
Jul 16, 2021 5.010 5.067 5.003 5.010 2,714,893 -0.01(-0.29%)
Jul 15, 2021 5.010 5.039 4.988 5.024 454,624 +0.00(+0.00%)
Jul 14, 2021 5.017 5.046 4.974 5.024 586,186 +0.00(+0.00%)
Jul 13, 2021 5.017 5.032 4.967 5.024 627,242 +0.01(+0.29%)
Jul 12, 2021 4.924 5.024 4.910 5.010 1,066,255 +0.11(+2.20%)
Jul 09, 2021 4.917 4.945 4.895 4.902 721,852 -0.02(-0.32%)
Jul 08, 2021 4.932 4.954 4.918 4.918 376,237 -0.03(-0.58%)
Jul 07, 2021 4.975 4.990 4.940 4.947 569,344 -0.02(-0.43%)
Jul 06, 2021 4.954 4.968 4.940 4.968 433,897 +0.01(+0.29%)
Jul 02, 2021 4.904 4.954 4.904 4.954 427,884 +0.06(+1.16%)
Jul 01, 2021 4.897 4.918 4.883 4.897 395,810 +0.02(+0.44%)
Jun 30, 2021 4.883 4.904 4.875 4.875 281,386 -0.01(-0.29%)
Jun 29, 2021 4.890 4.904 4.875 4.890 329,480 +0.01(+0.29%)
Jun 28, 2021 4.883 4.893 4.868 4.875 342,182 -0.01(-0.15%)
Jun 25, 2021 4.883 4.897 4.875 4.883 380,784 +0.00(+0.00%)
Jun 24, 2021 4.883 4.904 4.868 4.883 277,563 +0.01(+0.29%)
Jun 23, 2021 4.861 4.883 4.854 4.868 435,559 +0.04(+0.74%)
Jun 22, 2021 4.825 4.868 4.825 4.833 359,724 -0.01(-0.15%)
Jun 21, 2021 4.868 4.872 4.818 4.840 699,299 -0.01(-0.15%)
Jun 18, 2021 4.868 4.875 4.840 4.847 660,104 -0.03(-0.58%)
Jun 17, 2021 4.883 4.904 4.847 4.875 348,437 -0.01(-0.15%)
Jun 16, 2021 4.890 4.904 4.797 4.883 852,086 +0.01(+0.29%)
Jun 15, 2021 4.947 4.947 4.833 4.868 861,169 -0.08(-1.59%)
Jun 14, 2021 4.954 4.982 4.925 4.947 511,407 +0.00(+0.00%)
Jun 11, 2021 4.961 4.961 4.918 4.947 413,286 +0.02(+0.43%)
Jun 10, 2021 4.911 4.982 4.911 4.925 407,846 -0.01(-0.17%)
Jun 09, 2021 4.998 5.005 4.927 4.934 732,198 -0.06(-1.27%)
Jun 08, 2021 4.962 5.005 4.955 4.998 565,575 +0.04(+0.86%)
Jun 07, 2021 4.941 4.969 4.934 4.955 677,335 +0.01(+0.29%)
Jun 04, 2021 4.891 4.948 4.884 4.941 563,454 +0.06(+1.31%)
Jun 03, 2021 4.870 4.891 4.821 4.877 526,798 +0.01(+0.15%)
Jun 02, 2021 4.849 4.884 4.842 4.870 430,305 +0.04(+0.73%)
Jun 01, 2021 4.835 4.856 4.813 4.835 574,393 +0.01(+0.15%)
May 28, 2021 4.821 4.828 4.799 4.828 443,554 +0.01(+0.29%)
May 27, 2021 4.792 4.821 4.792 4.813 345,862 +0.02(+0.44%)
May 26, 2021 4.806 4.813 4.767 4.792 287,447 +0.00(+0.00%)
May 25, 2021 4.813 4.813 4.785 4.792 237,481 +0.01(+0.15%)
May 24, 2021 4.771 4.828 4.771 4.785 415,460 +0.02(+0.45%)
May 21, 2021 4.813 4.828 4.764 4.764 404,060 -0.04(-0.88%)
May 20, 2021 4.806 4.813 4.743 4.806 471,232 +0.01(+0.15%)
May 19, 2021 4.721 4.813 4.700 4.799 473,299 +0.06(+1.19%)
May 18, 2021 4.813 4.842 4.743 4.743 721,935 -0.07(-1.47%)
May 17, 2021 4.743 4.813 4.743 4.813 437,176 +0.08(+1.64%)
May 14, 2021 4.686 4.750 4.672 4.736 472,040 +0.08(+1.67%)
May 13, 2021 4.665 4.771 4.637 4.658 1,326,679 -0.02(-0.45%)
May 12, 2021 4.891 4.920 4.580 4.679 2,368,790 -0.24(-4.78%)
May 11, 2021 4.886 4.956 4.872 4.914 797,905 -0.02(-0.43%)
May 10, 2021 4.921 5.048 4.903 4.935 1,739,164 +0.02(+0.43%)
May 07, 2021 4.872 4.921 4.865 4.914 778,381 +0.04(+0.72%)
May 06, 2021 4.858 4.886 4.851 4.879 692,222 +0.04(+0.73%)
May 05, 2021 4.858 4.865 4.823 4.844 642,009 +0.01(+0.15%)
May 04, 2021 4.794 4.851 4.794 4.837 844,451 +0.04(+0.88%)
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.