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

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 4.800 4.810 4.762 4.800 1,068,261 +0.00(+0.00%)
Dec 28, 2023 4.791 4.808 4.771 4.800 476,012 +0.01(+0.20%)
Dec 27, 2023 4.723 4.791 4.714 4.791 664,760 +0.08(+1.63%)
Dec 26, 2023 4.714 4.762 4.714 4.714 444,554 -0.03(-0.61%)
Dec 22, 2023 4.694 4.747 4.685 4.743 700,528 +0.07(+1.44%)
Dec 21, 2023 4.675 4.694 4.656 4.675 408,728 +0.01(+0.21%)
Dec 20, 2023 4.714 4.733 4.646 4.666 428,834 -0.04(-0.82%)
Dec 19, 2023 4.675 4.714 4.670 4.704 504,608 +0.02(+0.41%)
Dec 18, 2023 4.704 4.728 4.667 4.685 520,699 -0.02(-0.41%)
Dec 15, 2023 4.675 4.723 4.646 4.704 591,506 +0.02(+0.41%)
Dec 14, 2023 4.637 4.685 4.613 4.685 779,430 +0.10(+2.10%)
Dec 13, 2023 4.492 4.593 4.492 4.589 546,875 +0.11(+2.36%)
Dec 12, 2023 4.531 4.531 4.473 4.483 536,500 -0.03(-0.64%)
Dec 11, 2023 4.560 4.569 4.473 4.512 770,415 -0.06(-1.26%)
Dec 08, 2023 4.550 4.589 4.531 4.569 554,728 +0.02(+0.38%)
Dec 07, 2023 4.571 4.600 4.543 4.552 610,909 +0.03(+0.63%)
Dec 06, 2023 4.647 4.676 4.504 4.524 491,462 -0.10(-2.26%)
Dec 05, 2023 4.619 4.628 4.590 4.628 553,669 +0.02(+0.41%)
Dec 04, 2023 4.562 4.609 4.552 4.609 857,544 +0.05(+1.04%)
Dec 01, 2023 4.457 4.590 4.447 4.562 809,805 +0.11(+2.57%)
Nov 30, 2023 4.428 4.452 4.381 4.447 640,294 +0.05(+1.08%)
Nov 29, 2023 4.409 4.419 4.390 4.400 434,802 +0.00(+0.00%)
Nov 28, 2023 4.352 4.409 4.352 4.400 325,152 +0.05(+1.09%)
Nov 27, 2023 4.362 4.390 4.333 4.352 274,450 -0.01(-0.22%)
Nov 24, 2023 4.343 4.390 4.343 4.362 350,296 -0.01(-0.22%)
Nov 22, 2023 4.324 4.371 4.324 4.371 276,000 +0.05(+1.10%)
Nov 21, 2023 4.371 4.385 4.285 4.324 597,792 -0.04(-0.87%)
Nov 20, 2023 4.371 4.381 4.352 4.362 304,992 -0.01(-0.22%)
Nov 17, 2023 4.390 4.409 4.333 4.371 621,550 +0.00(+0.00%)
Nov 16, 2023 4.266 4.371 4.266 4.371 340,404 +0.10(+2.46%)
Nov 15, 2023 4.247 4.281 4.228 4.266 440,069 +0.03(+0.67%)
Nov 14, 2023 4.219 4.266 4.210 4.238 489,229 +0.10(+2.30%)
Nov 13, 2023 4.228 4.237 4.095 4.143 640,134 -0.06(-1.36%)
Nov 10, 2023 4.266 4.314 4.171 4.200 562,012 -0.04(-0.94%)
Nov 09, 2023 4.306 4.325 4.240 4.240 660,698 -0.06(-1.32%)
Nov 08, 2023 4.296 4.334 4.287 4.296 292,714 +0.00(+0.00%)
Nov 07, 2023 4.325 4.334 4.296 4.296 439,980 -0.02(-0.44%)
Nov 06, 2023 4.362 4.362 4.268 4.315 584,216 -0.02(-0.43%)
Nov 03, 2023 4.277 4.334 4.259 4.334 1,011,544 +0.08(+1.77%)
Nov 02, 2023 4.211 4.268 4.202 4.259 1,004,026 +0.07(+1.57%)
Nov 01, 2023 4.070 4.193 4.061 4.193 803,056 +0.14(+3.49%)
Oct 31, 2023 4.004 4.051 3.966 4.051 547,431 +0.06(+1.42%)
Oct 30, 2023 3.976 4.004 3.976 3.995 506,508 +0.02(+0.47%)
Oct 27, 2023 3.938 3.995 3.938 3.976 405,505 +0.03(+0.72%)
Oct 26, 2023 3.919 3.966 3.910 3.948 485,208 +0.02(+0.48%)
Oct 25, 2023 3.948 3.957 3.910 3.929 471,724 -0.04(-0.95%)
Oct 24, 2023 3.919 3.976 3.910 3.966 455,490 +0.04(+0.96%)
Oct 23, 2023 3.919 3.966 3.901 3.929 705,840 -0.03(-0.71%)
Oct 20, 2023 3.929 3.957 3.910 3.957 708,592 +0.04(+0.96%)
Oct 19, 2023 3.957 3.990 3.901 3.919 1,451,354 -0.04(-0.95%)
Oct 18, 2023 3.948 3.957 3.891 3.957 924,786 +0.02(+0.48%)
Oct 17, 2023 3.985 3.995 3.910 3.938 1,763,383 -0.02(-0.48%)
Oct 16, 2023 4.023 4.032 3.957 3.957 392,782 -0.07(-1.64%)
Oct 13, 2023 4.070 4.070 3.995 4.023 443,133 -0.02(-0.47%)
Oct 12, 2023 4.070 4.099 4.042 4.042 406,064 -0.05(-1.15%)
Oct 11, 2023 4.108 4.127 4.061 4.089 466,786 +0.02(+0.42%)
Oct 10, 2023 4.035 4.128 4.035 4.072 578,181 +0.04(+0.92%)
Oct 09, 2023 4.007 4.044 3.998 4.035 416,797 +0.05(+1.17%)
Oct 06, 2023 3.914 4.025 3.914 3.988 806,986 +0.02(+0.47%)
Oct 05, 2023 4.007 4.035 3.932 3.970 824,658 -0.07(-1.62%)
Oct 04, 2023 4.007 4.035 3.979 4.035 1,012,738 +0.06(+1.41%)
Oct 03, 2023 4.072 4.119 3.960 3.979 1,594,420 -0.09(-2.29%)
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.