PIMCO High Income Fund (NY: PHK )

4.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.087 5.124 5.058 5.087 233,826 -0.01(-0.14%)
Jul 29, 2021 5.102 5.168 5.087 5.095 780,838 +0.00(+0.00%)
Jul 28, 2021 5.051 5.102 5.036 5.095 466,493 +0.05(+1.02%)
Jul 27, 2021 5.036 5.051 4.992 5.044 436,903 +0.01(+0.29%)
Jul 26, 2021 5.029 5.044 5.007 5.029 447,761 +0.00(+0.00%)
Jul 23, 2021 5.036 5.044 5.014 5.029 341,481 +0.01(+0.15%)
Jul 22, 2021 5.029 5.049 5.014 5.022 256,603 -0.01(-0.29%)
Jul 21, 2021 5.029 5.051 5.022 5.036 334,005 +0.01(+0.15%)
Jul 20, 2021 5.000 5.066 4.992 5.029 360,876 +0.05(+1.03%)
Jul 19, 2021 5.080 5.095 4.940 4.978 1,137,031 -0.13(-2.58%)
Jul 16, 2021 5.109 5.168 5.102 5.109 2,662,057 -0.01(-0.29%)
Jul 15, 2021 5.109 5.139 5.087 5.124 445,776 +0.00(+0.00%)
Jul 14, 2021 5.117 5.146 5.073 5.124 574,778 +0.00(+0.00%)
Jul 13, 2021 5.117 5.131 5.066 5.124 615,035 +0.01(+0.29%)
Jul 12, 2021 5.022 5.124 5.007 5.109 1,045,504 +0.11(+2.20%)
Jul 09, 2021 5.014 5.043 4.992 5.000 707,804 -0.02(-0.32%)
Jul 08, 2021 5.030 5.052 5.016 5.016 368,915 -0.03(-0.58%)
Jul 07, 2021 5.074 5.089 5.038 5.045 558,264 -0.02(-0.43%)
Jul 06, 2021 5.052 5.067 5.038 5.067 425,453 +0.01(+0.29%)
Jul 02, 2021 5.001 5.052 5.001 5.052 419,557 +0.06(+1.16%)
Jul 01, 2021 4.994 5.016 4.979 4.994 388,107 +0.02(+0.44%)
Jun 30, 2021 4.979 5.001 4.972 4.972 275,910 -0.01(-0.29%)
Jun 29, 2021 4.987 5.001 4.972 4.987 323,068 +0.01(+0.29%)
Jun 28, 2021 4.979 4.990 4.965 4.972 335,523 -0.01(-0.15%)
Jun 25, 2021 4.979 4.994 4.972 4.979 373,373 +0.00(+0.00%)
Jun 24, 2021 4.979 5.001 4.965 4.979 272,161 +0.01(+0.29%)
Jun 23, 2021 4.958 4.979 4.950 4.965 427,082 +0.04(+0.74%)
Jun 22, 2021 4.921 4.965 4.921 4.929 352,723 -0.01(-0.15%)
Jun 21, 2021 4.965 4.968 4.914 4.936 685,689 -0.01(-0.15%)
Jun 18, 2021 4.965 4.972 4.936 4.943 647,257 -0.03(-0.58%)
Jun 17, 2021 4.979 5.001 4.943 4.972 341,656 -0.01(-0.15%)
Jun 16, 2021 4.987 5.001 4.892 4.979 835,503 +0.01(+0.29%)
Jun 15, 2021 5.045 5.045 4.929 4.965 844,409 -0.08(-1.58%)
Jun 14, 2021 5.052 5.081 5.023 5.045 501,455 +0.00(+0.00%)
Jun 11, 2021 5.059 5.059 5.016 5.045 405,243 +0.02(+0.43%)
Jun 10, 2021 5.008 5.081 5.008 5.023 399,908 -0.01(-0.17%)
Jun 09, 2021 5.097 5.104 5.025 5.032 717,949 -0.06(-1.27%)
Jun 08, 2021 5.061 5.104 5.053 5.097 554,568 +0.04(+0.86%)
Jun 07, 2021 5.039 5.068 5.032 5.053 664,153 +0.01(+0.29%)
Jun 04, 2021 4.988 5.046 4.981 5.039 552,489 +0.06(+1.31%)
Jun 03, 2021 4.967 4.988 4.916 4.974 516,545 +0.01(+0.15%)
Jun 02, 2021 4.945 4.981 4.938 4.967 421,930 +0.04(+0.73%)
Jun 01, 2021 4.931 4.952 4.909 4.931 563,214 +0.01(+0.15%)
May 28, 2021 4.916 4.923 4.895 4.923 434,922 +0.01(+0.29%)
May 27, 2021 4.887 4.916 4.887 4.909 339,131 +0.02(+0.44%)
May 26, 2021 4.902 4.909 4.862 4.887 281,853 +0.00(+0.00%)
May 25, 2021 4.909 4.909 4.880 4.887 232,859 +0.01(+0.15%)
May 24, 2021 4.866 4.923 4.866 4.880 407,375 +0.02(+0.45%)
May 21, 2021 4.909 4.923 4.858 4.858 396,196 -0.04(-0.88%)
May 20, 2021 4.902 4.909 4.837 4.902 462,061 +0.01(+0.15%)
May 19, 2021 4.815 4.909 4.794 4.895 464,088 +0.06(+1.19%)
May 18, 2021 4.909 4.938 4.837 4.837 707,885 -0.07(-1.47%)
May 17, 2021 4.837 4.909 4.837 4.909 428,668 +0.08(+1.64%)
May 14, 2021 4.779 4.844 4.765 4.830 462,853 +0.08(+1.67%)
May 13, 2021 4.757 4.866 4.729 4.750 1,300,860 -0.02(-0.45%)
May 12, 2021 4.988 5.017 4.671 4.772 2,322,690 -0.24(-4.78%)
May 11, 2021 4.983 5.055 4.969 5.012 782,377 -0.02(-0.43%)
May 10, 2021 5.019 5.148 5.001 5.033 1,705,318 +0.02(+0.43%)
May 07, 2021 4.969 5.019 4.961 5.012 763,232 +0.04(+0.72%)
May 06, 2021 4.954 4.983 4.947 4.976 678,750 +0.04(+0.73%)
May 05, 2021 4.954 4.961 4.918 4.940 629,514 +0.01(+0.15%)
May 04, 2021 4.890 4.947 4.890 4.933 828,017 +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.