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

PIMCO High Income Fund (NY: PHK )

4.740 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Mar 31, 2021 4.725 4.809 4.725 4.753 952,083 +0.01(+0.22%)
Mar 30, 2021 4.718 4.753 4.710 4.742 445,562 +0.03(+0.67%)
Mar 29, 2021 4.718 4.732 4.689 4.710 496,841 -0.01(-0.15%)
Mar 26, 2021 4.675 4.718 4.675 4.718 306,882 +0.04(+0.90%)
Mar 25, 2021 4.675 4.682 4.661 4.675 450,941 +0.01(+0.30%)
Mar 24, 2021 4.619 4.682 4.612 4.661 631,871 +0.05(+1.07%)
Mar 23, 2021 4.584 4.619 4.569 4.612 377,194 +0.04(+0.93%)
Mar 22, 2021 4.569 4.584 4.555 4.569 492,719 +0.02(+0.47%)
Mar 19, 2021 4.555 4.569 4.527 4.548 481,311 -0.02(-0.46%)
Mar 18, 2021 4.598 4.605 4.555 4.569 450,887 -0.02(-0.46%)
Mar 17, 2021 4.584 4.605 4.562 4.591 462,939 +0.02(+0.46%)
Mar 16, 2021 4.612 4.612 4.569 4.569 483,980 -0.04(-0.77%)
Mar 15, 2021 4.584 4.612 4.569 4.605 449,183 +0.04(+0.93%)
Mar 12, 2021 4.562 4.584 4.541 4.562 368,854 -0.04(-0.77%)
Mar 11, 2021 4.562 4.605 4.554 4.598 806,253 +0.06(+1.24%)
Mar 10, 2021 4.552 4.561 4.534 4.541 379,008 -0.00(-0.03%)
Mar 09, 2021 4.529 4.550 4.522 4.543 737,997 +0.03(+0.62%)
Mar 08, 2021 4.536 4.543 4.508 4.515 701,673 +0.00(+0.00%)
Mar 05, 2021 4.494 4.529 4.459 4.515 544,045 +0.04(+0.78%)
Mar 04, 2021 4.508 4.543 4.431 4.480 742,276 -0.02(-0.47%)
Mar 03, 2021 4.480 4.571 4.473 4.501 948,002 +0.03(+0.63%)
Mar 02, 2021 4.417 4.494 4.417 4.473 623,120 +0.04(+0.95%)
Mar 01, 2021 4.403 4.445 4.389 4.431 530,986 +0.05(+1.12%)
Feb 26, 2021 4.368 4.389 4.347 4.382 622,766 +0.01(+0.16%)
Feb 25, 2021 4.431 4.432 4.361 4.375 599,410 -0.05(-1.11%)
Feb 24, 2021 4.396 4.431 4.382 4.424 450,467 +0.01(+0.32%)
Feb 23, 2021 4.382 4.410 4.340 4.410 562,758 +0.02(+0.48%)
Feb 22, 2021 4.375 4.389 4.354 4.389 541,008 +0.01(+0.16%)
Feb 19, 2021 4.361 4.382 4.361 4.382 403,176 +0.02(+0.48%)
Feb 18, 2021 4.361 4.375 4.340 4.361 549,411 -0.02(-0.48%)
Feb 17, 2021 4.396 4.396 4.340 4.382 807,034 -0.01(-0.32%)
Feb 16, 2021 4.361 4.410 4.361 4.396 938,728 +0.03(+0.64%)
Feb 12, 2021 4.396 4.406 4.354 4.368 840,784 -0.04(-0.79%)
Feb 11, 2021 4.354 4.417 4.354 4.403 720,086 +0.05(+1.13%)
Feb 10, 2021 4.403 4.403 4.340 4.354 1,048,490 -0.03(-0.67%)
Feb 09, 2021 4.369 4.383 4.362 4.383 755,517 +0.00(+0.00%)
Feb 08, 2021 4.348 4.383 4.341 4.383 800,234 +0.05(+1.12%)
Feb 05, 2021 4.327 4.348 4.321 4.334 702,113 +0.03(+0.65%)
Feb 04, 2021 4.300 4.334 4.293 4.307 856,846 +0.02(+0.49%)
Feb 03, 2021 4.293 4.307 4.272 4.286 565,804 -0.01(-0.16%)
Feb 02, 2021 4.279 4.300 4.265 4.293 751,503 +0.03(+0.65%)
Feb 01, 2021 4.230 4.279 4.223 4.265 1,013,541 +0.03(+0.82%)
Jan 29, 2021 4.251 4.265 4.209 4.230 775,103 +0.00(+0.00%)
Jan 28, 2021 4.223 4.251 4.223 4.230 524,066 +0.00(+0.00%)
Jan 27, 2021 4.244 4.244 4.216 4.230 630,337 -0.02(-0.49%)
Jan 26, 2021 4.237 4.265 4.223 4.251 614,880 +0.02(+0.49%)
Jan 25, 2021 4.251 4.265 4.230 4.230 626,302 -0.01(-0.33%)
Jan 22, 2021 4.230 4.251 4.223 4.244 414,329 +0.02(+0.49%)
Jan 21, 2021 4.244 4.251 4.209 4.223 617,985 -0.01(-0.16%)
Jan 20, 2021 4.223 4.251 4.202 4.230 903,203 +0.01(+0.16%)
Jan 19, 2021 4.189 4.223 4.182 4.223 878,945 +0.03(+0.83%)
Jan 15, 2021 4.202 4.209 4.178 4.189 391,438 -0.01(-0.33%)
Jan 14, 2021 4.202 4.211 4.187 4.202 488,072 +0.00(+0.00%)
Jan 13, 2021 4.230 4.237 4.189 4.202 764,474 -0.02(-0.53%)
Jan 12, 2021 4.232 4.252 4.190 4.225 992,221 +0.01(+0.16%)
Jan 11, 2021 4.225 4.238 4.204 4.218 1,064,954 -0.01(-0.33%)
Jan 08, 2021 4.252 4.259 4.225 4.232 910,360 +0.00(+0.00%)
Jan 07, 2021 4.225 4.266 4.225 4.232 850,577 +0.01(+0.33%)
Jan 06, 2021 4.232 4.245 4.190 4.218 1,109,127 +0.00(+0.00%)
Jan 05, 2021 4.197 4.232 4.183 4.218 1,226,078 +0.03(+0.82%)
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.