Indicators

PIMCO High Income Fund (NY: PHK )

4.760 -0.030 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	2.005	2.020	2.001	2.018	2,538,177	-0.00(-0.18%)
Nov 27, 2009	1.994	2.029	1.982	2.022	1,274,585	+0.01(+0.56%)
Nov 25, 2009	1.994	2.014	1.986	2.010	2,707,779	+0.03(+1.32%)
Nov 24, 2009	1.996	2.001	1.982	1.984	2,774,108	-0.01(-0.66%)
Nov 23, 2009	2.016	2.025	1.990	1.997	2,841,037	+0.01(+0.38%)
Nov 20, 2009	1.984	2.001	1.982	1.990	1,712,456	-0.01(-0.37%)
Nov 19, 2009	2.009	2.009	1.975	1.997	2,356,240	-0.01(-0.65%)
Nov 18, 2009	1.982	2.014	1.982	2.010	2,159,925	-0.00(-0.09%)
Nov 17, 2009	2.016	2.039	2.010	2.012	2,653,148	-0.01(-0.37%)
Nov 16, 2009	2.042	2.042	2.009	2.020	2,927,818	+0.00(+0.00%)
Nov 13, 2009	1.971	2.020	1.966	2.020	3,155,547	+0.05(+2.37%)
Nov 12, 2009	1.999	2.010	1.954	1.973	2,938,384	-0.03(-1.59%)
Nov 11, 2009	2.016	2.027	2.005	2.005	2,422,693	-0.01(-0.74%)
Nov 10, 2009	2.024	2.024	1.996	2.020	2,396,305	-0.00(-0.18%)
Nov 09, 2009	2.031	2.033	2.012	2.024	2,935,609	-0.00(-0.18%)
Nov 06, 2009	2.010	2.031	2.007	2.027	3,791,396	+0.01(+0.65%)
Nov 05, 2009	2.010	2.031	2.001	2.014	3,277,170	+0.01(+0.28%)
Nov 04, 2009	1.979	2.009	1.969	2.009	4,089,764	+0.05(+2.38%)
Nov 03, 2009	1.932	1.966	1.926	1.962	2,827,840	+0.04(+2.04%)

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.