PIMCO High Income Fund (NY: PHK )

6.320 USD +0.040 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 6.300 6.330 6.300 6.320 300,859 +0.04(+0.64%)
Oct 14, 2021 6.310 6.337 6.270 6.280 382,333 +0.00(+0.00%)
Oct 13, 2021 6.280 6.300 6.270 6.280 334,176 +0.00(+0.00%)
Oct 12, 2021 6.300 6.300 6.260 6.280 278,745 -0.01(-0.16%)
Oct 11, 2021 6.350 6.360 6.260 6.290 452,030 -0.05(-0.79%)
Oct 08, 2021 6.370 6.370 6.330 6.340 327,187 -0.08(-1.25%)
Oct 07, 2021 6.440 6.470 6.400 6.420 508,993 +0.03(+0.47%)
Oct 06, 2021 6.390 6.390 6.350 6.390 332,337 +0.00(+0.00%)
Oct 05, 2021 6.360 6.400 6.340 6.390 457,465 +0.06(+0.95%)
Oct 04, 2021 6.280 6.330 6.270 6.330 571,448 +0.09(+1.44%)
Oct 01, 2021 6.320 6.320 6.220 6.240 583,619 -0.04(-0.64%)
Sep 30, 2021 6.250 6.290 6.230 6.280 483,114 +0.05(+0.80%)
Sep 29, 2021 6.250 6.320 6.220 6.230 449,388 -0.01(-0.16%)
Sep 28, 2021 6.350 6.360 6.205 6.240 808,969 -0.13(-2.04%)
Sep 27, 2021 6.420 6.440 6.360 6.370 390,626 -0.06(-0.93%)
Sep 24, 2021 6.470 6.470 6.400 6.430 201,272 -0.04(-0.62%)
Sep 23, 2021 6.430 6.490 6.430 6.470 404,101 +0.05(+0.78%)
Sep 22, 2021 6.380 6.430 6.370 6.420 362,406 +0.05(+0.78%)
Sep 21, 2021 6.380 6.400 6.350 6.370 313,063 +0.03(+0.47%)
Sep 20, 2021 6.330 6.400 6.310 6.340 589,768 -0.08(-1.25%)
Sep 17, 2021 6.450 6.450 6.390 6.420 506,673 -0.05(-0.77%)
Sep 16, 2021 6.440 6.480 6.400 6.470 416,007 +0.03(+0.47%)
Sep 15, 2021 6.370 6.440 6.370 6.440 450,792 +0.08(+1.26%)
Sep 14, 2021 6.440 6.480 6.340 6.360 622,637 -0.08(-1.24%)
Sep 13, 2021 6.430 6.480 6.360 6.440 1,014,892 +0.03(+0.47%)
Sep 10, 2021 6.460 6.490 6.400 6.410 653,711 -0.11(-1.69%)
Sep 09, 2021 6.620 6.630 6.420 6.520 1,496,705 -0.08(-1.21%)
Sep 08, 2021 6.610 6.650 6.550 6.600 589,379 +0.03(+0.46%)
Sep 07, 2021 6.720 6.726 6.530 6.570 1,544,292 -0.18(-2.67%)
Sep 03, 2021 6.810 6.810 6.700 6.750 864,879 -0.06(-0.88%)
Sep 02, 2021 6.800 6.850 6.750 6.810 359,863 +0.02(+0.29%)
Sep 01, 2021 6.830 6.840 6.750 6.790 493,576 -0.03(-0.44%)
Aug 31, 2021 6.830 6.850 6.820 6.820 180,368 -0.02(-0.29%)
Aug 30, 2021 6.830 6.850 6.810 6.840 231,793 +0.03(+0.44%)
Aug 27, 2021 6.760 6.830 6.730 6.810 308,613 +0.07(+1.04%)
Aug 26, 2021 6.790 6.790 6.730 6.740 379,660 -0.03(-0.44%)
Aug 25, 2021 6.780 6.820 6.760 6.770 308,242 +0.01(+0.15%)
Aug 24, 2021 6.810 6.830 6.750 6.760 301,238 -0.04(-0.59%)
Aug 23, 2021 6.780 6.830 6.780 6.800 437,799 +0.02(+0.29%)
Aug 20, 2021 6.770 6.790 6.740 6.780 198,767 +0.03(+0.44%)
Aug 19, 2021 6.790 6.810 6.724 6.750 462,272 -0.05(-0.74%)
Aug 18, 2021 6.790 6.860 6.790 6.800 285,252 -0.03(-0.44%)
Aug 17, 2021 6.850 6.860 6.735 6.830 1,055,623 -0.04(-0.58%)
Aug 16, 2021 6.880 6.880 6.840 6.870 259,920 +0.00(+0.00%)
Aug 13, 2021 6.870 6.910 6.865 6.870 223,976 -0.03(-0.43%)
Aug 12, 2021 6.970 6.970 6.860 6.900 494,213 -0.07(-1.00%)
Aug 11, 2021 6.970 6.990 6.930 6.970 266,851 -0.04(-0.57%)
Aug 10, 2021 7.060 7.070 6.995 7.010 382,356 -0.07(-0.99%)
Aug 09, 2021 7.020 7.090 7.010 7.080 415,050 +0.07(+1.00%)
Aug 06, 2021 7.040 7.050 6.981 7.010 269,730 -0.03(-0.43%)
Aug 05, 2021 7.020 7.040 7.000 7.040 276,399 +0.01(+0.14%)
Aug 04, 2021 7.010 7.040 6.990 7.030 260,168 +0.02(+0.29%)
Aug 03, 2021 6.990 7.050 6.990 7.010 301,501 +0.02(+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.