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

PIMCO High Income Fund (NY: PHK )

4.770 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2018 4.546 4.568 4.540 4.546 681,859 -0.01(-0.24%)
Nov 29, 2018 4.590 4.590 4.537 4.557 993,242 -0.01(-0.12%)
Nov 28, 2018 4.518 4.579 4.499 4.562 1,073,245 +0.06(+1.23%)
Nov 27, 2018 4.513 4.529 4.496 4.507 348,437 -0.01(-0.25%)
Nov 26, 2018 4.479 4.535 4.457 4.518 959,423 +0.08(+1.75%)
Nov 23, 2018 4.429 4.452 4.407 4.440 282,845 +0.00(+0.00%)
Nov 21, 2018 4.440 4.440 4.440 0 +0.02(+0.50%)
Nov 20, 2018 4.452 4.474 4.391 4.418 1,728,954 -0.08(-1.73%)
Nov 19, 2018 4.551 4.551 4.479 4.496 936,000 -0.07(-1.46%)
Nov 16, 2018 4.562 4.579 4.513 4.562 730,022 -0.01(-0.24%)
Nov 15, 2018 4.529 4.590 4.501 4.574 884,121 +0.03(+0.73%)
Nov 14, 2018 4.585 4.612 4.528 4.540 828,989 -0.02(-0.49%)
Nov 13, 2018 4.546 4.596 4.546 4.562 479,809 +0.02(+0.37%)
Nov 12, 2018 4.635 4.635 4.532 4.546 1,001,272 -0.08(-1.80%)
Nov 09, 2018 4.668 4.668 4.601 4.629 941,615 -0.03(-0.71%)
Nov 08, 2018 4.678 4.706 4.635 4.662 1,109,022 -0.01(-0.24%)
Nov 07, 2018 4.634 4.678 4.612 4.673 1,417,080 +0.07(+1.43%)
Nov 06, 2018 4.568 4.615 4.568 4.607 945,512 +0.04(+0.84%)
Nov 05, 2018 4.547 4.582 4.536 4.568 814,640 +0.04(+0.97%)
Nov 02, 2018 4.481 4.530 4.475 4.525 1,568,210 +0.07(+1.48%)
Nov 01, 2018 4.415 4.492 4.411 4.459 1,075,226 +0.04(+1.00%)
Oct 31, 2018 4.349 4.431 4.349 4.415 961,501 +0.09(+2.03%)
Oct 30, 2018 4.310 4.382 4.305 4.327 919,472 -0.02(-0.38%)
Oct 29, 2018 4.415 4.426 4.316 4.343 1,500,976 -0.05(-1.25%)
Oct 26, 2018 4.420 4.431 4.379 4.398 914,956 -0.06(-1.35%)
Oct 25, 2018 4.409 4.470 4.398 4.459 908,125 +0.07(+1.56%)
Oct 24, 2018 4.426 4.464 4.387 4.390 986,774 -0.03(-0.68%)
Oct 23, 2018 4.420 4.437 4.371 4.420 963,465 -0.01(-0.25%)
Oct 22, 2018 4.503 4.503 4.420 4.431 736,215 -0.03(-0.74%)
Oct 19, 2018 4.437 4.514 4.437 4.464 562,377 +0.03(+0.74%)
Oct 18, 2018 4.475 4.497 4.420 4.431 700,486 -0.07(-1.47%)
Oct 17, 2018 4.530 4.541 4.475 4.497 560,503 -0.02(-0.43%)
Oct 16, 2018 4.503 4.541 4.489 4.516 945,098 +0.03(+0.67%)
Oct 15, 2018 4.442 4.503 4.426 4.486 1,018,783 +0.07(+1.49%)
Oct 12, 2018 4.393 4.437 4.371 4.420 1,194,324 +0.09(+2.16%)
Oct 11, 2018 4.365 4.417 4.321 4.327 3,154,356 -0.08(-1.74%)
Oct 10, 2018 4.485 4.496 4.365 4.403 1,854,048 -0.08(-1.82%)
Oct 09, 2018 4.441 4.496 4.414 4.485 755,071 +0.05(+1.10%)
Oct 08, 2018 4.447 4.496 4.338 4.436 1,120,837 -0.03(-0.73%)
Oct 05, 2018 4.490 4.542 4.387 4.469 1,829,748 -0.05(-1.20%)
Oct 04, 2018 4.599 4.621 4.512 4.523 1,558,472 -0.11(-2.35%)
Oct 03, 2018 4.643 4.664 4.610 4.632 880,965 +0.01(+0.12%)
Oct 02, 2018 4.588 4.643 4.583 4.626 1,055,684 +0.07(+1.43%)
Oct 01, 2018 4.594 4.594 4.561 4.561 708,797 +0.00(+0.00%)
Sep 28, 2018 4.561 4.583 4.545 4.561 571,532 +0.02(+0.48%)
Sep 27, 2018 4.490 4.545 4.480 4.539 739,540 +0.07(+1.46%)
Sep 26, 2018 4.577 4.599 4.458 4.474 1,260,940 -0.10(-2.26%)
Sep 25, 2018 4.458 4.583 4.431 4.577 1,330,076 +0.12(+2.68%)
Sep 24, 2018 4.327 4.463 4.327 4.458 2,171,775 +0.11(+2.50%)
Sep 21, 2018 4.632 4.632 4.219 4.349 7,832,950 -0.28(-5.99%)
Sep 20, 2018 4.730 4.734 4.594 4.626 2,217,047 -0.08(-1.62%)
Sep 19, 2018 4.751 4.762 4.681 4.702 1,526,089 -0.06(-1.26%)
Sep 18, 2018 4.740 4.795 4.686 4.762 1,710,990 +0.05(+1.04%)
Sep 17, 2018 4.844 4.849 4.713 4.713 1,928,062 -0.13(-2.69%)
Sep 14, 2018 4.865 4.871 4.822 4.844 975,301 -0.02(-0.34%)
Sep 13, 2018 4.865 4.865 4.844 4.860 999,364 +0.01(+0.12%)
Sep 12, 2018 4.843 4.870 4.827 4.854 963,754 +0.00(+0.00%)
Sep 11, 2018 4.833 4.854 4.800 4.854 1,294,747 +0.02(+0.33%)
Sep 10, 2018 4.833 4.843 4.816 4.838 751,627 +0.03(+0.56%)
Sep 07, 2018 4.822 4.838 4.811 4.811 708,110 -0.02(-0.45%)
Sep 06, 2018 4.838 4.838 4.811 4.833 661,059 +0.01(+0.22%)
Sep 05, 2018 4.811 4.827 4.811 4.822 1,020,794 +0.01(+0.22%)
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.