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

PIMCO High Income Fund (NY: PHK )

4.825 +0.015 (+0.31%)
Streaming Delayed Price Updated: 3:16 PM 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 30, 2015 4.099 4.168 4.097 4.157 1,851,825 +0.06(+1.50%)
Jan 29, 2015 4.089 4.103 4.072 4.096 900,605 +0.01(+0.17%)
Jan 28, 2015 4.082 4.103 4.069 4.089 1,975,850 +0.02(+0.59%)
Jan 27, 2015 4.055 4.079 4.046 4.065 928,235 +0.00(+0.00%)
Jan 26, 2015 4.052 4.072 4.038 4.065 1,590,995 +0.02(+0.51%)
Jan 23, 2015 4.069 4.072 4.041 4.045 1,115,319 -0.00(-0.08%)
Jan 22, 2015 4.055 4.055 4.014 4.048 974,158 +0.01(+0.25%)
Jan 21, 2015 4.014 4.055 4.014 4.038 879,559 +0.02(+0.51%)
Jan 20, 2015 4.028 4.028 4.007 4.018 933,435 +0.01(+0.17%)
Jan 16, 2015 3.977 4.011 3.970 4.011 958,514 +0.02(+0.43%)
Jan 15, 2015 4.014 4.014 3.966 3.994 1,372,598 -0.01(-0.26%)
Jan 14, 2015 4.011 4.028 3.994 4.004 2,138,664 -0.01(-0.17%)
Jan 13, 2015 4.041 4.062 4.011 4.011 1,209,649 -0.03(-0.76%)
Jan 12, 2015 4.024 4.054 4.011 4.041 910,335 +0.01(+0.25%)
Jan 09, 2015 4.031 4.045 4.021 4.031 843,711 +0.00(+0.08%)
Jan 08, 2015 4.028 4.041 4.011 4.028 1,405,716 +0.02(+0.53%)
Jan 07, 2015 4.003 4.024 3.986 4.007 1,356,085 +0.03(+0.76%)
Jan 06, 2015 3.936 4.003 3.922 3.976 1,821,958 +0.04(+1.03%)
Jan 05, 2015 3.895 3.953 3.892 3.936 1,882,691 +0.04(+1.13%)
Jan 02, 2015 3.844 3.925 3.838 3.892 2,973,006 +0.09(+2.40%)
Dec 31, 2014 3.919 3.801 3.801 3.801 6,634,184 -0.11(-2.85%)
Dec 30, 2014 3.969 4.018 3.909 3.912 3,226,782 -0.06(-1.45%)
Dec 29, 2014 4.040 4.061 3.959 3.969 2,608,339 -0.07(-1.76%)
Dec 26, 2014 4.071 4.078 4.029 4.040 1,487,718 -0.02(-0.50%)
Dec 24, 2014 4.054 4.061 4.061 4.061 1,016,499 +0.01(+0.17%)
Dec 23, 2014 4.040 4.054 4.037 4.054 1,147,857 +0.02(+0.42%)
Dec 22, 2014 4.044 4.061 4.037 4.037 1,085,111 -0.00(-0.08%)
Dec 19, 2014 4.034 4.067 4.010 4.040 1,430,701 +0.03(+0.76%)
Dec 18, 2014 4.044 4.081 4.010 4.010 1,461,207 +0.02(+0.42%)
Dec 17, 2014 3.969 4.030 3.956 3.993 1,436,301 +0.02(+0.51%)
Dec 16, 2014 3.953 4.030 3.936 3.973 1,774,721 -0.01(-0.34%)
Dec 15, 2014 4.003 4.074 3.933 3.986 1,949,219 -0.00(-0.08%)
Dec 12, 2014 4.091 4.135 3.990 3.990 3,496,225 -0.13(-3.20%)
Dec 11, 2014 4.101 4.145 4.082 4.121 1,423,123 -0.01(-0.25%)
Dec 10, 2014 4.165 4.172 4.064 4.132 1,848,590 -0.03(-0.81%)
Dec 09, 2014 4.125 4.165 4.121 4.165 939,758 +0.02(+0.59%)
Dec 08, 2014 4.151 4.166 4.131 4.141 1,818,868 +0.01(+0.24%)
Dec 05, 2014 4.118 4.141 4.105 4.131 1,730,327 +0.01(+0.24%)
Dec 04, 2014 4.098 4.134 4.057 4.121 1,970,728 +0.02(+0.57%)
Dec 03, 2014 4.111 4.121 4.084 4.098 933,482 -0.02(-0.41%)
Dec 02, 2014 4.098 4.128 4.097 4.114 1,132,447 +0.01(+0.16%)
Dec 01, 2014 4.101 4.148 4.074 4.108 1,430,952 +0.02(+0.41%)
Nov 28, 2014 4.114 4.118 4.088 4.091 1,021,963 -0.03(-0.81%)
Nov 26, 2014 4.111 4.124 4.124 4.124 1,052,615 +0.01(+0.24%)
Nov 25, 2014 4.078 4.114 4.078 4.114 821,243 +0.04(+0.99%)
Nov 24, 2014 4.071 4.091 4.051 4.074 1,245,189 +0.01(+0.16%)
Nov 21, 2014 4.064 4.081 4.054 4.068 996,504 +0.02(+0.50%)
Nov 20, 2014 4.054 4.081 4.044 4.047 1,268,988 +0.00(+0.00%)
Nov 19, 2014 4.027 4.051 4.007 4.047 1,266,008 +0.00(+0.08%)
Nov 18, 2014 4.064 4.078 4.037 4.044 1,259,320 -0.02(-0.58%)
Nov 17, 2014 4.041 4.071 4.031 4.068 861,957 +0.02(+0.58%)
Nov 14, 2014 4.064 4.071 4.001 4.044 1,082,319 -0.02(-0.41%)
Nov 13, 2014 4.101 4.103 4.057 4.061 923,075 -0.03(-0.74%)
Nov 12, 2014 4.084 4.094 4.074 4.091 806,098 -0.00(-0.08%)
Nov 11, 2014 4.081 4.094 4.068 4.094 688,373 +0.02(+0.41%)
Nov 10, 2014 4.098 4.098 4.054 4.078 1,107,589 -0.00(-0.07%)
Nov 07, 2014 4.074 4.087 4.070 4.080 948,721 +0.01(+0.24%)
Nov 06, 2014 4.054 4.074 4.041 4.070 899,136 +0.01(+0.33%)
Nov 05, 2014 4.067 4.067 4.041 4.057 883,801 +0.01(+0.16%)
Nov 04, 2014 4.054 4.057 4.034 4.050 1,435,923 +0.02(+0.49%)
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.