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

PIMCO High Income Fund (NY: PHK )

4.830 +0.040 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2021 4.536 4.633 4.514 4.581 995,728 +0.07(+1.49%)
Dec 30, 2021 4.551 4.581 4.514 4.514 1,133,723 -0.04(-0.82%)
Dec 29, 2021 4.536 4.603 4.536 4.551 768,382 +0.00(+0.00%)
Dec 28, 2021 4.596 4.618 4.551 4.551 673,194 -0.04(-0.81%)
Dec 27, 2021 4.573 4.618 4.566 4.588 667,031 +0.02(+0.49%)
Dec 23, 2021 4.514 4.592 4.514 4.566 1,281,742 +0.05(+1.16%)
Dec 22, 2021 4.484 4.536 4.484 4.514 524,021 +0.04(+1.00%)
Dec 21, 2021 4.469 4.491 4.462 4.469 408,662 +0.01(+0.33%)
Dec 20, 2021 4.439 4.477 4.432 4.454 648,416 -0.06(-1.32%)
Dec 17, 2021 4.491 4.536 4.488 4.514 777,510 +0.02(+0.50%)
Dec 16, 2021 4.514 4.551 4.439 4.491 810,543 -0.04(-0.99%)
Dec 15, 2021 4.521 4.558 4.462 4.536 736,723 +0.03(+0.66%)
Dec 14, 2021 4.514 4.544 4.447 4.506 1,002,643 -0.01(-0.17%)
Dec 13, 2021 4.558 4.566 4.491 4.514 540,827 -0.07(-1.46%)
Dec 10, 2021 4.581 4.589 4.544 4.581 442,511 -0.00(-0.03%)
Dec 09, 2021 4.582 4.612 4.560 4.582 570,056 +0.02(+0.49%)
Dec 08, 2021 4.575 4.575 4.545 4.560 420,380 -0.01(-0.32%)
Dec 07, 2021 4.553 4.582 4.545 4.575 598,926 +0.03(+0.65%)
Dec 06, 2021 4.501 4.545 4.494 4.545 420,340 +0.04(+0.99%)
Dec 03, 2021 4.531 4.545 4.486 4.501 653,098 -0.01(-0.16%)
Dec 02, 2021 4.494 4.534 4.457 4.508 647,909 +0.02(+0.49%)
Dec 01, 2021 4.471 4.508 4.449 4.486 639,192 +0.05(+1.17%)
Nov 30, 2021 4.486 4.501 4.471 4.434 995,855 -0.07(-1.48%)
Nov 29, 2021 4.531 4.535 4.479 4.501 564,168 -0.01(-0.16%)
Nov 26, 2021 4.471 4.508 4.434 4.508 824,156 -0.01(-0.16%)
Nov 24, 2021 4.531 4.538 4.508 4.516 494,919 -0.01(-0.33%)
Nov 23, 2021 4.545 4.553 4.508 4.531 615,870 -0.03(-0.65%)
Nov 22, 2021 4.627 4.649 4.515 4.560 1,129,255 -0.06(-1.28%)
Nov 19, 2021 4.627 4.627 4.593 4.619 386,863 +0.00(+0.00%)
Nov 18, 2021 4.641 4.612 4.604 4.619 854,275 -0.03(-0.64%)
Nov 17, 2021 4.664 4.664 4.634 4.649 559,162 -0.01(-0.16%)
Nov 16, 2021 4.641 4.671 4.634 4.656 422,950 +0.01(+0.32%)
Nov 15, 2021 4.678 4.689 4.641 4.641 707,057 -0.03(-0.63%)
Nov 12, 2021 4.678 4.686 4.664 4.671 592,104 -0.01(-0.32%)
Nov 11, 2021 4.708 4.708 4.671 4.686 468,112 -0.01(-0.31%)
Nov 10, 2021 4.730 4.701 669,974 -0.02(-0.34%)
Nov 09, 2021 4.717 4.739 4.702 4.717 529,851 +0.00(+0.00%)
Nov 08, 2021 4.731 4.739 4.665 4.717 669,412 +0.00(+0.00%)
Nov 05, 2021 4.702 4.731 4.680 4.717 509,458 +0.02(+0.47%)
Nov 04, 2021 4.731 4.731 4.631 4.695 1,139,461 -0.03(-0.62%)
Nov 03, 2021 4.739 4.746 4.717 4.724 259,594 -0.01(-0.31%)
Nov 02, 2021 4.724 4.753 4.709 4.739 966,939 +0.03(+0.62%)
Nov 01, 2021 4.724 4.709 4.695 4.709 608,983 +0.00(+0.00%)
Oct 29, 2021 4.680 4.731 4.666 4.709 519,040 +0.04(+0.94%)
Oct 28, 2021 4.673 4.709 4.658 4.665 617,709 +0.01(+0.16%)
Oct 27, 2021 4.673 4.673 4.651 4.658 294,277 -0.01(-0.31%)
Oct 26, 2021 4.658 4.673 427,145 +0.02(+0.47%)
Oct 25, 2021 4.673 4.673 4.636 4.651 510,353 -0.01(-0.16%)
Oct 22, 2021 4.643 4.665 4.629 4.658 350,159 +0.04(+0.79%)
Oct 21, 2021 4.673 4.680 4.621 4.621 624,660 -0.04(-0.79%)
Oct 20, 2021 4.665 4.673 4.643 4.658 368,372 +0.00(+0.00%)
Oct 19, 2021 4.658 4.673 4.650 4.658 415,398 +0.01(+0.32%)
Oct 18, 2021 4.636 4.673 4.621 4.643 355,424 +0.01(+0.16%)
Oct 15, 2021 4.621 4.643 4.621 4.636 410,135 +0.03(+0.64%)
Oct 14, 2021 4.629 4.648 4.599 4.607 521,202 +0.00(+0.00%)
Oct 13, 2021 4.607 4.621 4.599 4.607 455,553 +0.00(+0.00%)
Oct 12, 2021 4.621 4.621 4.592 4.607 379,989 -0.01(-0.16%)
Oct 11, 2021 4.658 4.665 4.592 4.614 616,214 -0.04(-0.79%)
Oct 08, 2021 4.673 4.673 4.643 4.651 446,026 -0.02(-0.50%)
Oct 07, 2021 4.689 4.711 4.660 4.674 699,094 +0.02(+0.47%)
Oct 06, 2021 4.652 4.652 4.623 4.652 456,459 +0.00(+0.00%)
Oct 05, 2021 4.631 4.660 4.616 4.652 628,321 +0.04(+0.95%)
Oct 04, 2021 4.572 4.609 4.565 4.609 784,874 +0.07(+1.44%)
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.