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

PIMCO High Income Fund (NY: PHK )

4.770 +0.010 (+0.21%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 17, 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 (%)
Nov 30, 2022 4.087 4.094 4.050 4.079 350,371 +0.01(+0.20%)
Nov 29, 2022 4.054 4.079 4.048 4.070 354,197 +0.02(+0.61%)
Nov 28, 2022 4.045 4.058 4.021 4.045 520,118 +0.00(+0.00%)
Nov 25, 2022 4.029 4.062 4.025 4.045 216,220 +0.01(+0.31%)
Nov 23, 2022 4.021 4.045 3.997 4.033 385,579 +0.02(+0.52%)
Nov 22, 2022 3.979 4.012 3.967 4.012 529,593 +0.05(+1.26%)
Nov 21, 2022 3.946 3.987 3.946 3.962 487,766 -0.02(-0.42%)
Nov 18, 2022 3.962 3.987 3.954 3.979 266,454 +0.02(+0.63%)
Nov 17, 2022 3.954 3.971 3.930 3.954 270,469 -0.02(-0.42%)
Nov 16, 2022 3.979 4.000 3.929 3.971 496,895 -0.02(-0.52%)
Nov 15, 2022 3.996 4.012 3.967 3.992 380,910 +0.04(+0.94%)
Nov 14, 2022 3.987 4.012 3.929 3.954 475,527 -0.05(-1.24%)
Nov 11, 2022 4.012 4.037 3.987 4.004 308,483 +0.02(+0.58%)
Nov 10, 2022 3.997 4.022 3.948 3.981 759,948 +0.04(+1.00%)
Nov 09, 2022 3.974 3.990 3.929 3.941 483,343 -0.03(-0.82%)
Nov 08, 2022 3.982 3.989 3.958 3.974 408,546 +0.01(+0.20%)
Nov 07, 2022 3.941 3.990 3.934 3.966 481,907 +0.02(+0.52%)
Nov 04, 2022 3.933 3.949 3.917 3.945 230,976 +0.01(+0.31%)
Nov 03, 2022 3.901 3.941 3.876 3.933 195,639 +0.00(+0.00%)
Nov 02, 2022 3.949 3.982 3.913 3.933 593,195 +0.01(+0.21%)
Nov 01, 2022 3.933 3.974 3.917 3.925 406,944 +0.02(+0.63%)
Oct 31, 2022 3.893 3.917 3.884 3.901 340,572 +0.02(+0.42%)
Oct 28, 2022 3.901 3.933 3.876 3.884 387,768 -0.03(-0.83%)
Oct 27, 2022 3.941 3.941 3.901 3.917 256,907 +0.00(+0.00%)
Oct 26, 2022 3.876 3.917 3.868 3.917 341,605 +0.02(+0.63%)
Oct 25, 2022 3.860 3.909 3.844 3.893 256,474 +0.06(+1.48%)
Oct 24, 2022 3.901 3.921 3.779 3.836 460,266 -0.05(-1.26%)
Oct 21, 2022 3.852 3.901 3.828 3.884 233,288 +0.02(+0.63%)
Oct 20, 2022 3.909 3.925 3.860 3.860 278,620 -0.08(-2.06%)
Oct 19, 2022 3.828 3.949 3.771 3.941 594,767 +0.11(+2.97%)
Oct 18, 2022 3.771 3.860 3.767 3.828 616,514 +0.11(+2.84%)
Oct 17, 2022 3.763 3.779 3.706 3.722 358,109 -0.01(-0.22%)
Oct 14, 2022 3.787 3.795 3.698 3.730 305,250 -0.02(-0.65%)
Oct 13, 2022 3.698 3.783 3.657 3.754 822,244 +0.00(+0.00%)
Oct 12, 2022 3.787 3.812 3.746 3.754 378,218 -0.04(-1.11%)
Oct 11, 2022 3.781 3.857 3.740 3.797 568,502 +0.01(+0.21%)
Oct 10, 2022 3.829 3.845 3.785 3.789 352,698 -0.06(-1.67%)
Oct 07, 2022 3.853 3.901 3.845 3.853 281,056 -0.06(-1.44%)
Oct 06, 2022 3.941 3.978 3.893 3.909 294,495 -0.04(-1.02%)
Oct 05, 2022 4.022 4.022 3.941 3.950 245,268 -0.11(-2.77%)
Oct 04, 2022 3.925 4.062 3.861 4.062 751,543 +0.23(+6.09%)
Oct 03, 2022 3.773 3.845 3.756 3.829 625,525 +0.09(+2.37%)
Sep 30, 2022 3.748 3.797 3.700 3.740 510,243 +0.01(+0.22%)
Sep 29, 2022 3.773 3.773 3.700 3.732 379,794 -0.05(-1.28%)
Sep 28, 2022 3.781 3.839 3.760 3.781 433,488 +0.02(+0.64%)
Sep 27, 2022 3.765 3.813 3.700 3.756 1,832,923 -0.05(-1.27%)
Sep 26, 2022 3.885 3.925 3.781 3.805 795,660 -0.10(-2.67%)
Sep 23, 2022 3.990 3.990 3.885 3.909 927,732 -0.08(-2.02%)
Sep 22, 2022 4.038 4.046 3.990 3.990 473,345 -0.04(-1.00%)
Sep 21, 2022 4.038 4.046 4.006 4.030 297,749 +0.00(+0.00%)
Sep 20, 2022 4.022 4.038 3.991 4.030 276,715 +0.00(+0.00%)
Sep 19, 2022 4.038 4.046 4.014 4.030 319,300 +0.00(+0.00%)
Sep 16, 2022 4.054 4.078 4.030 4.030 446,328 -0.06(-1.57%)
Sep 15, 2022 4.094 4.094 4.038 4.094 398,550 +0.00(+0.00%)
Sep 14, 2022 4.078 4.094 4.022 4.094 297,703 +0.03(+0.79%)
Sep 13, 2022 4.118 4.118 4.006 4.062 1,401,742 -0.09(-2.13%)
Sep 12, 2022 4.151 4.167 4.118 4.151 346,114 +0.01(+0.19%)
Sep 09, 2022 4.126 4.155 4.110 4.143 290,720 +0.04(+0.94%)
Sep 08, 2022 4.104 4.112 4.072 4.104 328,630 +0.00(+0.00%)
Sep 07, 2022 4.056 4.112 4.056 4.104 433,576 +0.02(+0.59%)
Sep 06, 2022 4.072 4.096 4.048 4.080 268,549 +0.01(+0.20%)
Sep 02, 2022 4.072 4.096 4.056 4.072 325,310 +0.02(+0.59%)
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.