PIMCO High Income Fund (NY: PHK )

4.860 +0.040 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 3.464 3.484 3.455 3.481 1,220,087 -0.01(-0.25%)
Sep 27, 2013 3.472 3.490 3.469 3.490 1,031,147 +0.02(+0.59%)
Sep 26, 2013 3.481 3.484 3.469 3.469 999,838 -0.01(-0.17%)
Sep 25, 2013 3.437 3.483 3.430 3.475 1,037,921 +0.03(+0.93%)
Sep 24, 2013 3.414 3.446 3.411 3.443 1,106,661 +0.01(+0.43%)
Sep 23, 2013 3.408 3.437 3.408 3.429 971,555 +0.01(+0.34%)
Sep 20, 2013 3.408 3.436 3.405 3.417 1,097,541 -0.00(-0.09%)
Sep 19, 2013 3.437 3.440 3.414 3.420 1,132,918 -0.02(-0.51%)
Sep 18, 2013 3.399 3.437 3.382 3.437 1,783,276 +0.03(+0.77%)
Sep 17, 2013 3.405 3.416 3.397 3.411 1,034,193 +0.01(+0.17%)
Sep 16, 2013 3.431 3.432 3.405 3.405 1,233,625 -0.01(-0.17%)
Sep 13, 2013 3.405 3.414 3.402 3.411 921,984 +0.01(+0.26%)
Sep 12, 2013 3.426 3.426 3.402 3.402 844,813 -0.03(-0.85%)
Sep 11, 2013 3.402 3.452 3.391 3.432 1,673,452 +0.02(+0.70%)
Sep 10, 2013 3.425 3.434 3.408 3.408 2,051,711 -0.01(-0.34%)
Sep 09, 2013 3.411 3.422 3.408 3.419 1,303,555 +0.01(+0.38%)
Sep 06, 2013 3.425 3.425 3.401 3.406 1,198,882 -0.00(-0.04%)
Sep 05, 2013 3.419 3.428 3.408 3.408 1,134,215 -0.01(-0.25%)
Sep 04, 2013 3.413 3.419 3.392 3.416 1,232,497 +0.01(+0.42%)
Sep 03, 2013 3.442 3.445 3.376 3.402 1,441,949 +0.00(+0.00%)
Aug 30, 2013 3.393 3.405 3.387 3.402 740,510 +0.01(+0.26%)
Aug 29, 2013 3.370 3.405 3.361 3.393 972,493 +0.02(+0.68%)
Aug 28, 2013 3.361 3.390 3.359 3.370 1,101,769 +0.01(+0.26%)
Aug 27, 2013 3.350 3.376 3.347 3.361 1,272,353 -0.01(-0.17%)
Aug 26, 2013 3.359 3.376 3.347 3.367 1,644,376 +0.02(+0.52%)
Aug 23, 2013 3.347 3.367 3.336 3.350 1,165,407 +0.01(+0.26%)
Aug 22, 2013 3.318 3.347 3.318 3.341 971,627 +0.02(+0.70%)
Aug 21, 2013 3.336 3.359 3.318 3.318 984,544 -0.03(-0.95%)
Aug 20, 2013 3.312 3.356 3.312 3.350 1,309,648 +0.04(+1.13%)
Aug 19, 2013 3.347 3.390 3.310 3.312 2,357,902 -0.03(-0.95%)
Aug 16, 2013 3.347 3.390 3.336 3.344 1,899,634 +0.01(+0.35%)
Aug 15, 2013 3.382 3.382 3.324 3.333 2,611,189 -0.08(-2.45%)
Aug 14, 2013 3.411 3.419 3.382 3.416 851,764 +0.02(+0.59%)
Aug 13, 2013 3.428 3.434 3.382 3.396 1,607,642 -0.03(-1.01%)
Aug 12, 2013 3.416 3.448 3.416 3.431 933,448 +0.01(+0.34%)
Aug 09, 2013 3.434 3.448 3.413 3.419 915,621 -0.00(-0.08%)
Aug 08, 2013 3.431 3.448 3.393 3.422 1,103,044 +0.01(+0.18%)
Aug 07, 2013 3.413 3.427 3.404 3.416 1,893,487 -0.01(-0.25%)
Aug 06, 2013 3.424 3.430 3.384 3.424 1,409,829 +0.01(+0.25%)
Aug 05, 2013 3.427 3.450 3.407 3.416 1,763,459 -0.01(-0.17%)
Aug 02, 2013 3.404 3.436 3.404 3.421 1,455,138 +0.02(+0.59%)
Aug 01, 2013 3.427 3.427 3.399 3.401 1,485,110 -0.02(-0.50%)
Jul 31, 2013 3.396 3.427 3.379 3.419 1,458,874 +0.01(+0.25%)
Jul 30, 2013 3.399 3.413 3.376 3.410 1,203,669 +0.02(+0.59%)
Jul 29, 2013 3.396 3.410 3.376 3.390 1,115,325 +0.00(+0.00%)
Jul 26, 2013 3.370 3.401 3.350 3.390 1,427,953 +0.02(+0.68%)
Jul 25, 2013 3.322 3.367 3.322 3.367 1,696,687 +0.05(+1.55%)
Jul 24, 2013 3.341 3.359 3.316 3.316 1,799,513 -0.04(-1.11%)
Jul 23, 2013 3.341 3.364 3.330 3.353 961,941 +0.01(+0.34%)
Jul 22, 2013 3.335 3.356 3.330 3.341 1,076,336 +0.01(+0.17%)
Jul 19, 2013 3.339 3.356 3.313 3.336 900,502 -0.01(-0.17%)
Jul 18, 2013 3.350 3.356 3.333 3.341 1,038,913 +0.00(+0.00%)
Jul 17, 2013 3.302 3.356 3.302 3.341 722,805 +0.04(+1.30%)
Jul 16, 2013 3.333 3.333 3.287 3.299 1,260,448 -0.03(-1.03%)
Jul 15, 2013 3.330 3.344 3.327 3.333 779,647 +0.01(+0.17%)
Jul 12, 2013 3.339 3.353 3.327 3.327 929,186 -0.01(-0.26%)
Jul 11, 2013 3.344 3.356 3.316 3.336 1,293,722 +0.06(+1.83%)
Jul 10, 2013 3.273 3.296 3.244 3.276 1,157,884 +0.01(+0.44%)
Jul 09, 2013 3.324 3.339 3.236 3.262 2,397,034 -0.07(-1.96%)
Jul 08, 2013 3.324 3.338 3.310 3.327 2,023,517 +0.01(+0.17%)
Jul 05, 2013 3.296 3.375 3.279 3.321 3,091,214 +0.01(+0.34%)
Jul 03, 2013 3.307 3.344 3.273 3.310 1,269,327 -0.01(-0.43%)
Jul 02, 2013 3.338 3.378 3.315 3.324 1,867,988 -0.01(-0.42%)
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.