Indicators

PIMCO High Income Fund (NY: PHK )

4.780 -0.010 (-0.22%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	4.059	4.126	4.056	4.116	1,870,413	+0.06(+1.50%)
Jan 29, 2015	4.049	4.062	4.032	4.055	909,645	+0.01(+0.17%)
Jan 28, 2015	4.042	4.062	4.028	4.049	1,995,683	+0.02(+0.59%)
Jan 27, 2015	4.015	4.038	4.006	4.025	937,553	+0.00(+0.00%)
Jan 26, 2015	4.011	4.032	3.998	4.025	1,606,965	+0.02(+0.51%)
Jan 23, 2015	4.028	4.032	4.001	4.005	1,126,514	-0.00(-0.08%)
Jan 22, 2015	4.015	4.015	3.974	4.008	983,936	+0.01(+0.25%)
Jan 21, 2015	3.974	4.015	3.974	3.998	888,387	+0.02(+0.51%)
Jan 20, 2015	3.988	3.988	3.967	3.978	942,805	+0.01(+0.17%)
Jan 16, 2015	3.937	3.971	3.930	3.971	968,135	+0.02(+0.43%)
Jan 15, 2015	3.974	3.974	3.927	3.954	1,386,376	-0.01(-0.26%)
Jan 14, 2015	3.971	3.988	3.954	3.964	2,160,131	-0.01(-0.17%)
Jan 13, 2015	4.001	4.021	3.971	3.971	1,221,791	-0.03(-0.76%)
Jan 12, 2015	3.984	4.014	3.971	4.001	919,473	+0.01(+0.25%)
Jan 09, 2015	3.991	4.005	3.981	3.991	852,180	+0.00(+0.08%)
Jan 08, 2015	3.988	4.001	3.971	3.988	1,419,826	+0.02(+0.53%)
Jan 07, 2015	3.963	3.984	3.947	3.967	1,369,697	+0.03(+0.76%)
Jan 06, 2015	3.897	3.963	3.883	3.937	1,840,246	+0.04(+1.03%)
Jan 05, 2015	3.856	3.913	3.853	3.897	1,901,588	+0.04(+1.13%)

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.