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

PIMCO High Income Fund (NY: PHK )

4.710 +0.080 (+1.73%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 4.790 4.800 4.610 4.630 816,167 -0.13(-2.73%)
Apr 12, 2024 4.850 4.850 4.760 4.760 524,821 -0.10(-2.06%)
Apr 11, 2024 4.900 4.910 4.810 4.860 700,905 -0.03(-0.61%)
Apr 10, 2024 4.910 4.935 4.850 4.890 764,935 -0.05(-1.05%)
Apr 09, 2024 4.952 4.962 4.932 4.942 686,132 -0.01(-0.20%)
Apr 08, 2024 4.942 4.952 4.922 4.952 466,315 +0.01(+0.30%)
Apr 05, 2024 4.932 4.942 4.917 4.937 518,255 +0.01(+0.20%)
Apr 04, 2024 4.932 4.932 4.912 4.927 394,215 +0.01(+0.20%)
Apr 03, 2024 4.922 4.932 4.912 4.917 394,571 +0.00(+0.10%)
Apr 02, 2024 4.902 4.922 4.892 4.912 483,798 +0.00(+0.00%)
Apr 01, 2024 4.902 4.922 4.883 4.912 552,856 +0.02(+0.40%)
Mar 28, 2024 4.892 4.912 4.892 4.892 358,567 -0.01(-0.20%)
Mar 27, 2024 4.922 4.932 4.883 4.902 499,611 -0.01(-0.20%)
Mar 26, 2024 4.922 4.922 4.902 4.912 197,708 +0.01(+0.20%)
Mar 25, 2024 4.902 4.922 4.883 4.902 517,643 +0.01(+0.30%)
Mar 22, 2024 4.883 4.902 4.873 4.888 275,149 +0.01(+0.20%)
Mar 21, 2024 4.892 4.912 4.878 4.878 382,022 +0.00(+0.10%)
Mar 20, 2024 4.873 4.892 4.853 4.873 354,381 +0.00(+0.10%)
Mar 19, 2024 4.863 4.873 4.845 4.868 287,108 +0.03(+0.70%)
Mar 18, 2024 4.863 4.864 4.823 4.834 390,354 -0.03(-0.69%)
Mar 15, 2024 4.873 4.883 4.863 4.868 205,722 +0.00(+0.10%)
Mar 14, 2024 4.902 4.902 4.843 4.863 368,196 -0.03(-0.61%)
Mar 13, 2024 4.902 4.912 4.873 4.892 399,713 -0.02(-0.40%)
Mar 12, 2024 4.813 4.912 4.803 4.912 634,911 +0.10(+2.06%)
Mar 11, 2024 4.853 4.853 4.813 4.813 492,067 -0.05(-1.02%)
Mar 08, 2024 4.863 4.883 4.833 4.863 590,369 -0.01(-0.24%)
Mar 07, 2024 4.884 4.884 4.855 4.875 602,438 +0.00(+0.00%)
Mar 06, 2024 4.875 4.894 4.845 4.875 566,051 +0.01(+0.20%)
Mar 05, 2024 4.875 4.884 4.855 4.865 472,792 -0.01(-0.20%)
Mar 04, 2024 4.865 4.875 4.835 4.875 522,919 +0.01(+0.20%)
Mar 01, 2024 4.855 4.865 4.826 4.865 623,950 +0.01(+0.20%)
Feb 29, 2024 4.816 4.855 4.806 4.855 622,459 +0.06(+1.23%)
Feb 28, 2024 4.806 4.806 4.777 4.796 228,543 +0.01(+0.20%)
Feb 27, 2024 4.786 4.796 4.777 4.786 287,803 +0.00(+0.00%)
Feb 26, 2024 4.786 4.816 4.767 4.786 432,879 +0.00(+0.00%)
Feb 23, 2024 4.806 4.826 4.786 4.786 390,987 -0.03(-0.61%)
Feb 22, 2024 4.826 4.826 4.806 4.816 242,338 +0.01(+0.20%)
Feb 21, 2024 4.786 4.816 4.767 4.806 311,957 +0.02(+0.41%)
Feb 20, 2024 4.806 4.807 4.767 4.786 470,444 -0.04(-0.81%)
Feb 16, 2024 4.845 4.845 4.816 4.826 374,897 +0.00(+0.00%)
Feb 15, 2024 4.806 4.826 4.786 4.826 366,830 +0.03(+0.61%)
Feb 14, 2024 4.786 4.816 4.757 4.796 454,341 +0.01(+0.20%)
Feb 13, 2024 4.806 4.821 4.777 4.786 406,298 -0.06(-1.21%)
Feb 12, 2024 4.875 4.875 4.826 4.845 344,495 -0.03(-0.60%)
Feb 09, 2024 4.865 4.875 4.835 4.875 367,964 +0.03(+0.57%)
Feb 08, 2024 4.876 4.876 4.837 4.847 465,638 -0.02(-0.40%)
Feb 07, 2024 4.857 4.867 4.828 4.867 608,430 +0.01(+0.20%)
Feb 06, 2024 4.828 4.857 4.818 4.857 496,555 +0.04(+0.81%)
Feb 05, 2024 4.818 4.847 4.779 4.818 757,528 +0.01(+0.20%)
Feb 02, 2024 4.789 4.818 4.769 4.808 449,075 +0.00(+0.00%)
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.