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

PIMCO High Income Fund (NY: PHK )

4.815 +0.005 (+0.10%)
Streaming Delayed Price Updated: 1:33 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 (%)
Nov 30, 2021 4.531 4.546 4.516 4.479 985,979 -0.07(-1.48%)
Nov 29, 2021 4.576 4.580 4.524 4.546 558,573 -0.01(-0.16%)
Nov 26, 2021 4.516 4.554 4.479 4.554 815,982 -0.01(-0.16%)
Nov 24, 2021 4.576 4.583 4.554 4.561 490,011 -0.01(-0.33%)
Nov 23, 2021 4.591 4.598 4.554 4.576 609,763 -0.03(-0.65%)
Nov 22, 2021 4.673 4.695 4.560 4.606 1,118,056 -0.06(-1.28%)
Nov 19, 2021 4.673 4.673 4.639 4.665 383,026 +0.00(+0.00%)
Nov 18, 2021 4.688 4.658 4.651 4.665 845,804 -0.03(-0.64%)
Nov 17, 2021 4.710 4.710 4.680 4.695 553,616 -0.01(-0.16%)
Nov 16, 2021 4.688 4.718 4.680 4.703 418,755 +0.01(+0.32%)
Nov 15, 2021 4.725 4.736 4.688 4.688 700,045 -0.03(-0.63%)
Nov 12, 2021 4.725 4.733 4.710 4.718 586,232 -0.01(-0.32%)
Nov 11, 2021 4.755 4.755 4.718 4.733 463,469 -0.01(-0.31%)
Nov 10, 2021 4.777 4.748 663,330 -0.02(-0.34%)
Nov 09, 2021 4.764 4.786 4.749 4.764 524,597 +0.00(+0.00%)
Nov 08, 2021 4.779 4.786 4.712 4.764 662,773 +0.00(+0.00%)
Nov 05, 2021 4.749 4.779 4.727 4.764 504,405 +0.02(+0.47%)
Nov 04, 2021 4.779 4.779 4.677 4.742 1,128,160 -0.03(-0.62%)
Nov 03, 2021 4.786 4.794 4.764 4.771 257,019 -0.01(-0.31%)
Nov 02, 2021 4.771 4.801 4.757 4.786 957,350 +0.03(+0.62%)
Nov 01, 2021 4.771 4.757 4.742 4.757 602,944 +0.00(+0.00%)
Oct 29, 2021 4.727 4.779 4.713 4.757 513,892 +0.04(+0.94%)
Oct 28, 2021 4.720 4.757 4.705 4.712 611,583 +0.01(+0.16%)
Oct 27, 2021 4.720 4.720 4.697 4.705 291,358 -0.01(-0.31%)
Oct 26, 2021 4.705 4.720 422,909 +0.02(+0.47%)
Oct 25, 2021 4.720 4.720 4.683 4.697 505,292 -0.01(-0.16%)
Oct 22, 2021 4.690 4.712 4.675 4.705 346,686 +0.04(+0.79%)
Oct 21, 2021 4.720 4.727 4.668 4.668 618,465 -0.04(-0.79%)
Oct 20, 2021 4.712 4.720 4.690 4.705 364,718 +0.00(+0.00%)
Oct 19, 2021 4.705 4.720 4.696 4.705 411,279 +0.01(+0.32%)
Oct 18, 2021 4.683 4.720 4.668 4.690 351,899 +0.01(+0.16%)
Oct 15, 2021 4.668 4.690 4.667 4.683 406,068 +0.03(+0.64%)
Oct 14, 2021 4.675 4.695 4.645 4.653 516,033 +0.00(+0.00%)
Oct 13, 2021 4.653 4.668 4.645 4.653 451,035 +0.00(+0.00%)
Oct 12, 2021 4.668 4.668 4.638 4.653 376,220 -0.01(-0.16%)
Oct 11, 2021 4.705 4.712 4.638 4.660 610,103 -0.04(-0.79%)
Oct 08, 2021 4.720 4.720 4.690 4.697 441,602 -0.02(-0.50%)
Oct 07, 2021 4.736 4.758 4.706 4.721 692,161 +0.02(+0.47%)
Oct 06, 2021 4.699 4.699 4.670 4.699 451,932 +0.00(+0.00%)
Oct 05, 2021 4.677 4.706 4.662 4.699 622,090 +0.04(+0.95%)
Oct 04, 2021 4.618 4.655 4.611 4.655 777,091 +0.07(+1.44%)
Oct 01, 2021 4.648 4.648 4.574 4.589 793,642 -0.03(-0.64%)
Sep 30, 2021 4.596 4.625 4.581 4.618 656,969 +0.04(+0.80%)
Sep 29, 2021 4.596 4.648 4.574 4.581 611,106 -0.01(-0.16%)
Sep 28, 2021 4.670 4.677 4.563 4.589 1,100,087 -0.10(-2.04%)
Sep 27, 2021 4.721 4.736 4.677 4.684 531,198 -0.04(-0.93%)
Sep 24, 2021 4.758 4.758 4.706 4.728 273,702 -0.03(-0.62%)
Sep 23, 2021 4.728 4.773 4.728 4.758 549,522 +0.04(+0.78%)
Sep 22, 2021 4.692 4.728 4.684 4.721 492,822 +0.04(+0.78%)
Sep 21, 2021 4.692 4.706 4.669 4.684 425,722 +0.02(+0.47%)
Sep 20, 2021 4.655 4.706 4.640 4.662 802,004 -0.06(-1.25%)
Sep 17, 2021 4.743 4.743 4.699 4.721 689,006 -0.04(-0.77%)
Sep 16, 2021 4.736 4.765 4.706 4.758 565,712 +0.02(+0.47%)
Sep 15, 2021 4.684 4.736 4.684 4.736 613,015 +0.06(+1.26%)
Sep 14, 2021 4.736 4.765 4.662 4.677 846,701 -0.06(-1.24%)
Sep 13, 2021 4.728 4.765 4.677 4.736 1,380,114 +0.02(+0.47%)
Sep 10, 2021 4.750 4.773 4.706 4.714 888,957 -0.05(-0.96%)
Sep 09, 2021 4.832 4.840 4.686 4.759 2,050,409 -0.06(-1.21%)
Sep 08, 2021 4.825 4.854 4.781 4.818 807,419 +0.02(+0.46%)
Sep 07, 2021 4.905 4.910 4.767 4.796 2,115,601 -0.13(-2.67%)
Sep 03, 2021 4.971 4.971 4.891 4.927 1,184,840 -0.04(-0.88%)
Sep 02, 2021 4.964 5.000 4.927 4.971 492,993 +0.01(+0.29%)
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.