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

PIMCO High Income Fund (NY: PHK )

4.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2017 4.423 4.432 4.383 4.423 1,778,343 -0.00(-0.10%)
Jan 30, 2017 4.419 4.435 4.415 4.428 1,208,334 +0.00(+0.10%)
Jan 27, 2017 4.441 4.446 4.415 4.423 885,684 +0.00(+0.00%)
Jan 26, 2017 4.410 4.446 4.401 4.423 1,222,669 +0.02(+0.41%)
Jan 25, 2017 4.401 4.410 4.388 4.406 1,077,532 +0.01(+0.31%)
Jan 24, 2017 4.374 4.397 4.352 4.392 1,301,733 +0.04(+0.93%)
Jan 23, 2017 4.307 4.356 4.297 4.352 1,033,967 +0.05(+1.25%)
Jan 20, 2017 4.316 4.329 4.289 4.298 747,596 -0.01(-0.21%)
Jan 19, 2017 4.316 4.316 4.292 4.307 1,097,020 -0.01(-0.21%)
Jan 18, 2017 4.307 4.316 4.280 4.316 608,698 +0.02(+0.42%)
Jan 17, 2017 4.289 4.307 4.276 4.298 1,276,028 +0.02(+0.52%)
Jan 13, 2017 4.276 4.276 4.276 0 +0.01(+0.32%)
Jan 12, 2017 4.289 4.294 4.231 4.262 1,024,586 -0.00(-0.10%)
Jan 11, 2017 4.235 4.289 4.218 4.267 888,388 -0.00(-0.07%)
Jan 10, 2017 4.243 4.270 4.230 4.270 1,119,005 +0.04(+1.05%)
Jan 09, 2017 4.225 4.240 4.208 4.225 988,924 +0.01(+0.32%)
Jan 06, 2017 4.190 4.239 4.186 4.212 1,577,717 +0.02(+0.53%)
Jan 05, 2017 4.186 4.203 4.163 4.190 1,416,791 +0.03(+0.64%)
Jan 04, 2017 4.141 4.186 4.132 4.163 1,485,393 +0.03(+0.75%)
Jan 03, 2017 4.093 4.141 4.075 4.132 1,613,017 +0.07(+1.74%)
Dec 30, 2016 4.062 4.062 4.062 0 +0.01(+0.33%)
Dec 29, 2016 4.048 4.053 4.035 4.048 857,513 +0.02(+0.55%)
Dec 28, 2016 4.057 4.062 4.026 4.026 674,357 -0.04(-0.87%)
Dec 27, 2016 4.057 4.070 4.048 4.062 702,315 +0.00(+0.11%)
Dec 23, 2016 4.057 4.057 4.057 0 -0.00(-0.11%)
Dec 22, 2016 4.039 4.066 4.031 4.062 900,445 +0.04(+0.88%)
Dec 21, 2016 4.053 4.053 4.014 4.026 835,527 -0.02(-0.55%)
Dec 20, 2016 4.026 4.057 4.026 4.048 898,433 +0.02(+0.55%)
Dec 19, 2016 4.013 4.057 3.995 4.026 967,471 +0.02(+0.44%)
Dec 16, 2016 4.088 4.088 3.946 4.008 1,818,446 -0.08(-1.84%)
Dec 15, 2016 4.013 4.093 3.995 4.084 976,445 +0.06(+1.54%)
Dec 14, 2016 4.101 4.115 4.013 4.022 1,240,332 -0.06(-1.52%)
Dec 13, 2016 4.053 4.101 4.053 4.084 661,355 +0.03(+0.76%)
Dec 12, 2016 4.075 4.101 4.033 4.053 1,109,777 -0.05(-1.19%)
Dec 09, 2016 4.062 4.119 4.035 4.101 1,263,296 +0.03(+0.76%)
Dec 08, 2016 4.124 4.155 4.039 4.070 1,339,560 -0.04(-0.93%)
Dec 07, 2016 4.179 4.179 4.104 4.109 1,883,450 -0.07(-1.68%)
Dec 06, 2016 4.030 4.223 4.021 4.179 2,689,123 +0.16(+3.92%)
Dec 05, 2016 3.982 4.027 3.973 4.021 1,548,673 +0.06(+1.44%)
Dec 02, 2016 3.898 3.982 3.891 3.964 1,511,514 +0.04(+1.12%)
Dec 01, 2016 3.942 3.955 3.877 3.920 1,170,101 -0.00(-0.11%)
Nov 30, 2016 3.898 3.955 3.877 3.925 1,267,354 +0.00(+0.11%)
Nov 29, 2016 3.907 3.955 3.890 3.920 674,936 +0.00(+0.00%)
Nov 28, 2016 3.969 3.986 3.920 3.920 851,480 -0.04(-1.00%)
Nov 25, 2016 3.925 3.973 3.920 3.960 742,000 +0.04(+1.12%)
Nov 23, 2016 3.916 3.916 3.916 0 +0.03(+0.68%)
Nov 22, 2016 3.877 3.916 3.863 3.890 1,814,245 +0.04(+1.14%)
Nov 21, 2016 3.815 3.870 3.814 3.846 1,313,665 +0.04(+1.15%)
Nov 18, 2016 3.780 3.837 3.780 3.802 1,102,745 +0.02(+0.46%)
Nov 17, 2016 3.842 3.916 3.776 3.785 1,427,404 -0.07(-1.82%)
Nov 16, 2016 3.758 3.872 3.736 3.855 1,350,382 +0.10(+2.56%)
Nov 15, 2016 3.715 3.833 3.701 3.758 1,958,896 +0.04(+0.94%)
Nov 14, 2016 3.798 3.820 3.697 3.723 2,001,640 -0.11(-2.75%)
Nov 11, 2016 3.758 3.850 3.745 3.828 1,171,128 +0.04(+1.16%)
Nov 10, 2016 3.855 3.855 3.767 3.785 1,775,819 -0.09(-2.37%)
Nov 09, 2016 3.732 3.907 3.715 3.877 1,998,065 -0.00(-0.07%)
Nov 08, 2016 3.853 3.901 3.823 3.879 1,661,745 +0.03(+0.90%)
Nov 07, 2016 3.767 3.858 3.758 3.845 1,965,204 +0.13(+3.38%)
Nov 04, 2016 3.715 3.758 3.693 3.719 1,418,908 -0.00(-0.12%)
Nov 03, 2016 3.866 3.866 3.680 3.724 2,078,040 -0.14(-3.59%)
Nov 02, 2016 3.879 3.940 3.823 3.862 2,713,080 +0.05(+1.36%)
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.