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

PIMCO High Income Fund (NY: PHK )

4.810 +0.040 (+0.84%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 2, 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 29, 2022 4.452 4.452 4.382 4.390 484,973 -0.04(-0.88%)
Apr 28, 2022 4.522 4.553 4.421 4.428 687,529 -0.05(-1.04%)
Apr 27, 2022 4.452 4.522 4.417 4.475 513,148 +0.05(+1.05%)
Apr 26, 2022 4.483 4.513 4.428 4.428 332,309 -0.08(-1.72%)
Apr 25, 2022 4.421 4.506 4.374 4.506 669,276 +0.09(+1.93%)
Apr 22, 2022 4.475 4.491 4.421 4.421 337,854 -0.05(-1.22%)
Apr 21, 2022 4.529 4.529 4.467 4.475 350,383 -0.05(-1.20%)
Apr 20, 2022 4.522 4.560 4.514 4.529 429,348 +0.05(+1.04%)
Apr 19, 2022 4.405 4.498 4.405 4.483 526,398 +0.09(+1.94%)
Apr 18, 2022 4.390 4.421 4.378 4.397 425,287 -0.01(-0.18%)
Apr 14, 2022 4.491 4.506 4.401 4.405 432,370 -0.07(-1.56%)
Apr 13, 2022 4.421 4.479 4.413 4.475 422,059 +0.08(+1.77%)
Apr 12, 2022 4.491 4.553 4.358 4.397 648,152 -0.08(-1.74%)
Apr 11, 2022 4.514 4.541 4.428 4.475 911,008 -0.05(-1.03%)
Apr 08, 2022 4.545 4.572 4.506 4.522 389,553 -0.05(-1.05%)
Apr 07, 2022 4.608 4.624 4.562 4.570 463,460 -0.05(-1.17%)
Apr 06, 2022 4.562 4.624 4.539 4.624 717,686 +0.03(+0.67%)
Apr 05, 2022 4.608 4.616 4.562 4.593 314,997 -0.02(-0.33%)
Apr 04, 2022 4.508 4.608 4.500 4.608 742,545 +0.12(+2.57%)
Apr 01, 2022 4.508 4.531 4.485 4.493 502,337 +0.04(+0.87%)
Mar 31, 2022 4.462 4.493 4.439 4.454 577,003 +0.02(+0.52%)
Mar 30, 2022 4.500 4.505 4.408 4.431 690,279 -0.06(-1.37%)
Mar 29, 2022 4.439 4.493 4.369 4.493 814,214 +0.05(+1.22%)
Mar 28, 2022 4.377 4.454 4.362 4.439 486,125 +0.07(+1.59%)
Mar 25, 2022 4.454 4.454 4.362 4.369 330,873 -0.05(-1.22%)
Mar 24, 2022 4.423 4.470 4.400 4.423 389,545 +0.01(+0.17%)
Mar 23, 2022 4.385 4.423 4.377 4.416 443,666 +0.04(+0.88%)
Mar 22, 2022 4.346 4.393 4.346 4.377 289,900 +0.05(+1.25%)
Mar 21, 2022 4.393 4.431 4.323 4.323 362,805 -0.07(-1.58%)
Mar 18, 2022 4.385 4.431 4.370 4.393 410,439 +0.02(+0.35%)
Mar 17, 2022 4.346 4.393 4.346 4.377 395,975 +0.03(+0.71%)
Mar 16, 2022 4.254 4.362 4.238 4.346 493,841 +0.13(+3.11%)
Mar 15, 2022 4.184 4.223 4.177 4.215 634,726 +0.04(+0.92%)
Mar 14, 2022 4.323 4.335 4.161 4.177 1,282,678 -0.15(-3.39%)
Mar 11, 2022 4.385 4.401 4.316 4.323 558,414 -0.05(-1.06%)
Mar 10, 2022 4.346 4.385 4.308 4.369 1,068,900 -0.02(-0.39%)
Mar 09, 2022 4.371 4.409 4.341 4.386 484,770 +0.04(+0.88%)
Mar 08, 2022 4.302 4.375 4.234 4.348 900,861 +0.04(+0.89%)
Mar 07, 2022 4.417 4.432 4.310 4.310 515,978 -0.11(-2.42%)
Mar 04, 2022 4.455 4.455 4.364 4.417 593,023 -0.05(-1.03%)
Mar 03, 2022 4.493 4.508 4.455 4.463 340,107 -0.02(-0.51%)
Mar 02, 2022 4.448 4.505 4.440 4.486 508,152 +0.08(+1.91%)
Mar 01, 2022 4.402 4.433 4.402 4.402 482,879 +0.01(+0.17%)
Feb 28, 2022 4.386 4.425 4.363 4.394 533,396 -0.03(-0.69%)
Feb 25, 2022 4.363 4.449 4.348 4.425 588,395 +0.08(+1.94%)
Feb 24, 2022 4.134 4.348 4.119 4.341 1,444,160 +0.04(+0.89%)
Feb 23, 2022 4.386 4.398 4.302 4.302 1,259,499 -0.08(-1.92%)
Feb 22, 2022 4.425 4.463 4.356 4.386 1,098,250 -0.09(-2.05%)
Feb 18, 2022 4.478 0 +0.01(+0.17%)
Feb 17, 2022 4.509 4.516 4.470 4.470 346,569 -0.05(-1.02%)
Feb 16, 2022 4.470 4.524 4.470 4.516 471,834 +0.02(+0.51%)
Feb 15, 2022 4.493 4.509 4.463 4.493 466,550 +0.03(+0.68%)
Feb 14, 2022 4.509 4.520 4.448 4.463 1,008,253 -0.04(-0.85%)
Feb 11, 2022 4.539 4.550 4.470 4.501 886,346 -0.02(-0.51%)
Feb 10, 2022 4.547 4.585 4.524 4.524 656,663 -0.05(-1.04%)
Feb 09, 2022 4.594 4.602 4.556 4.571 564,817 +0.01(+0.17%)
Feb 08, 2022 4.541 4.587 4.541 4.564 681,293 +0.02(+0.33%)
Feb 07, 2022 4.541 4.594 4.541 4.549 559,948 +0.02(+0.50%)
Feb 04, 2022 4.564 4.594 4.503 4.526 1,101,609 -0.03(-0.67%)
Feb 03, 2022 4.617 4.640 4.526 4.556 962,397 -0.08(-1.80%)
Feb 02, 2022 4.587 4.655 4.575 4.640 842,138 +0.08(+1.66%)
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.