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

PIMCO High Income Fund (NY: PHK )

4.828 +0.018 (+0.37%)
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 30, 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, 2024 4.789 4.799 4.765 4.789 416,547 +0.00(+0.00%)
Jan 30, 2024 4.760 4.789 4.750 4.789 486,958 +0.04(+0.92%)
Jan 29, 2024 4.740 4.755 4.711 4.745 526,453 +0.00(+0.10%)
Jan 26, 2024 4.740 4.757 4.711 4.740 295,239 -0.01(-0.20%)
Jan 25, 2024 4.721 4.750 4.711 4.750 316,350 +0.01(+0.20%)
Jan 24, 2024 4.740 4.760 4.721 4.740 356,527 +0.00(+0.00%)
Jan 23, 2024 4.692 4.750 4.677 4.740 1,340,006 +0.05(+1.04%)
Jan 22, 2024 4.682 4.706 4.672 4.692 576,269 +0.01(+0.21%)
Jan 19, 2024 4.672 4.682 4.604 4.682 1,542,425 +0.03(+0.63%)
Jan 18, 2024 4.701 4.701 4.614 4.653 602,000 -0.03(-0.62%)
Jan 17, 2024 4.721 4.731 4.638 4.682 604,493 -0.04(-0.82%)
Jan 16, 2024 4.721 4.765 4.701 4.721 588,516 -0.04(-0.82%)
Jan 12, 2024 4.760 4.779 4.731 4.760 377,749 -0.01(-0.20%)
Jan 11, 2024 4.779 4.789 4.740 4.769 378,463 -0.00(-0.04%)
Jan 10, 2024 4.791 4.791 4.762 4.771 476,068 -0.02(-0.40%)
Jan 09, 2024 4.781 4.820 4.767 4.791 610,996 -0.01(-0.20%)
Jan 08, 2024 4.800 4.810 4.781 4.800 565,614 +0.01(+0.20%)
Jan 05, 2024 4.771 4.800 4.771 4.791 568,165 +0.01(+0.20%)
Jan 04, 2024 4.791 4.810 4.752 4.781 558,742 -0.02(-0.40%)
Jan 03, 2024 4.810 4.848 4.791 4.800 619,589 -0.01(-0.20%)
Jan 02, 2024 4.800 4.829 4.781 4.810 638,882 +0.01(+0.20%)
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%)
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.