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

PIMCO High Income Fund (NY: PHK )

4.750 -0.010 (-0.21%)
Streaming Delayed Price Updated: 12:42 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 (%)
Apr 28, 2023 4.141 4.158 4.132 4.141 307,566 +0.00(+0.00%)
Apr 27, 2023 4.141 4.149 4.123 4.141 225,222 +0.00(+0.00%)
Apr 26, 2023 4.149 4.149 4.123 4.141 313,143 +0.01(+0.21%)
Apr 25, 2023 4.132 4.141 4.114 4.132 451,248 +0.00(+0.00%)
Apr 24, 2023 4.114 4.132 4.106 4.132 224,729 +0.02(+0.42%)
Apr 21, 2023 4.141 4.141 4.106 4.114 275,807 +0.00(+0.00%)
Apr 20, 2023 4.123 4.141 4.097 4.114 327,088 +0.02(+0.42%)
Apr 19, 2023 4.167 4.167 4.097 4.097 452,911 -0.07(-1.67%)
Apr 18, 2023 4.167 4.167 4.106 4.167 589,419 +0.03(+0.63%)
Apr 17, 2023 4.158 4.158 4.132 4.141 247,711 +0.00(+0.00%)
Apr 14, 2023 4.175 4.175 4.123 4.141 257,947 -0.03(-0.63%)
Apr 13, 2023 4.193 4.193 4.149 4.167 239,904 +0.00(+0.00%)
Apr 12, 2023 4.175 4.193 4.167 4.167 251,528 -0.00(-0.04%)
Apr 11, 2023 4.194 4.194 4.168 4.168 521,229 +0.00(+0.00%)
Apr 10, 2023 4.194 4.203 4.160 4.168 245,818 -0.03(-0.82%)
Apr 06, 2023 4.203 4.216 4.186 4.203 300,034 +0.00(+0.00%)
Apr 05, 2023 4.203 4.203 4.160 4.203 556,826 +0.03(+0.62%)
Apr 04, 2023 4.151 4.186 4.143 4.177 449,993 +0.05(+1.25%)
Apr 03, 2023 4.151 4.156 4.104 4.125 520,772 +0.02(+0.42%)
Mar 31, 2023 4.125 4.143 4.108 4.108 415,115 -0.02(-0.42%)
Mar 30, 2023 4.108 4.125 4.100 4.125 419,975 +0.04(+0.95%)
Mar 29, 2023 4.065 4.091 4.048 4.087 262,906 +0.03(+0.74%)
Mar 28, 2023 4.065 4.074 4.048 4.056 303,218 -0.02(-0.42%)
Mar 27, 2023 4.108 4.108 4.065 4.074 325,283 +0.02(+0.42%)
Mar 24, 2023 4.091 4.108 4.056 4.056 433,334 -0.04(-1.05%)
Mar 23, 2023 4.108 4.160 4.074 4.100 535,258 +0.02(+0.42%)
Mar 22, 2023 4.100 4.114 4.056 4.082 1,542,315 -0.01(-0.21%)
Mar 21, 2023 4.065 4.108 4.056 4.091 361,881 +0.03(+0.64%)
Mar 20, 2023 4.091 4.130 4.056 4.065 341,442 -0.03(-0.63%)
Mar 17, 2023 4.168 4.203 4.065 4.091 364,767 -0.08(-1.86%)
Mar 16, 2023 4.117 4.194 4.048 4.168 561,317 +0.03(+0.83%)
Mar 15, 2023 4.177 4.216 4.065 4.134 683,964 -0.12(-2.83%)
Mar 14, 2023 4.125 4.255 4.108 4.255 584,688 +0.16(+4.00%)
Mar 13, 2023 4.160 4.190 4.074 4.091 1,109,541 -0.14(-3.26%)
Mar 10, 2023 4.306 4.329 4.220 4.229 919,045 -0.09(-2.03%)
Mar 09, 2023 4.368 4.368 4.317 4.317 456,981 -0.05(-1.17%)
Mar 08, 2023 4.393 4.410 4.368 4.368 284,406 -0.03(-0.78%)
Mar 07, 2023 4.427 4.432 4.385 4.402 265,967 -0.01(-0.19%)
Mar 06, 2023 4.376 4.410 4.351 4.410 474,015 +0.05(+1.17%)
Mar 03, 2023 4.368 4.376 4.359 4.359 266,373 +0.01(+0.20%)
Mar 02, 2023 4.334 4.368 4.325 4.351 450,856 +0.01(+0.20%)
Mar 01, 2023 4.317 4.351 4.309 4.342 425,232 +0.03(+0.79%)
Feb 28, 2023 4.308 4.317 4.282 4.308 403,889 +0.01(+0.20%)
Feb 27, 2023 4.299 4.325 4.274 4.299 405,567 +0.03(+0.60%)
Feb 24, 2023 4.274 4.291 4.253 4.274 339,370 -0.01(-0.20%)
Feb 23, 2023 4.282 4.299 4.273 4.282 246,475 +0.03(+0.60%)
Feb 22, 2023 4.257 4.291 4.240 4.257 1,487,109 -0.01(-0.20%)
Feb 21, 2023 4.351 4.368 4.265 4.265 579,599 -0.10(-2.34%)
Feb 17, 2023 4.393 4.399 4.359 4.368 427,931 -0.03(-0.78%)
Feb 16, 2023 4.462 4.470 4.402 4.402 464,209 -0.08(-1.71%)
Feb 15, 2023 4.496 4.521 4.441 4.479 467,036 -0.03(-0.57%)
Feb 14, 2023 4.496 4.530 4.453 4.504 465,331 -0.02(-0.38%)
Feb 13, 2023 4.530 4.547 4.513 4.521 370,133 +0.01(+0.19%)
Feb 10, 2023 4.479 4.538 4.466 4.513 458,634 -0.00(-0.04%)
Feb 09, 2023 4.557 4.565 4.514 4.514 509,722 -0.01(-0.19%)
Feb 08, 2023 4.523 4.574 4.506 4.523 435,635 +0.01(+0.19%)
Feb 07, 2023 4.489 4.523 4.464 4.514 659,333 +0.03(+0.56%)
Feb 06, 2023 4.464 4.498 4.447 4.489 626,471 +0.02(+0.38%)
Feb 03, 2023 4.438 4.472 4.421 4.472 558,433 +0.03(+0.57%)
Feb 02, 2023 4.413 4.447 4.371 4.447 845,680 +0.06(+1.35%)
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.