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

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
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 (%)
Sep 30, 2020 3.676 3.703 3.670 3.676 511,833 +0.01(+0.18%)
Sep 29, 2020 3.615 3.683 3.609 3.669 546,873 +0.05(+1.49%)
Sep 28, 2020 3.602 3.622 3.588 3.615 488,948 +0.03(+0.94%)
Sep 25, 2020 3.602 3.609 3.562 3.582 778,125 -0.03(-0.74%)
Sep 24, 2020 3.615 3.615 3.582 3.609 502,172 -0.01(-0.37%)
Sep 23, 2020 3.696 3.696 3.615 3.622 631,146 -0.04(-1.10%)
Sep 22, 2020 3.656 3.662 3.636 3.662 553,198 +0.03(+0.74%)
Sep 21, 2020 3.656 3.662 3.615 3.636 772,752 -0.06(-1.64%)
Sep 18, 2020 3.683 3.696 3.671 3.696 451,488 +0.01(+0.36%)
Sep 17, 2020 3.642 3.683 3.629 3.683 460,998 +0.01(+0.18%)
Sep 16, 2020 3.662 3.683 3.649 3.676 464,394 +0.00(+0.00%)
Sep 15, 2020 3.683 3.683 3.642 3.676 496,262 +0.00(+0.00%)
Sep 14, 2020 3.676 3.683 3.649 3.676 603,272 +0.01(+0.37%)
Sep 11, 2020 3.669 3.677 3.629 3.662 658,333 -0.01(-0.18%)
Sep 10, 2020 3.683 3.696 3.656 3.669 1,038,850 -0.00(-0.04%)
Sep 09, 2020 3.664 3.670 3.644 3.670 850,150 +0.03(+0.73%)
Sep 08, 2020 3.630 3.657 3.611 3.644 648,572 -0.01(-0.18%)
Sep 04, 2020 3.670 3.686 3.597 3.650 777,157 -0.03(-0.90%)
Sep 03, 2020 3.704 3.717 3.611 3.684 1,108,062 -0.03(-0.90%)
Sep 02, 2020 3.710 3.744 3.697 3.717 1,060,595 +0.01(+0.36%)
Sep 01, 2020 3.657 3.704 3.630 3.704 895,466 +0.05(+1.46%)
Aug 31, 2020 3.637 3.657 3.611 3.650 925,410 +0.03(+0.92%)
Aug 28, 2020 3.597 3.664 3.591 3.617 1,309,023 +0.03(+0.74%)
Aug 27, 2020 3.571 3.597 3.544 3.591 887,757 +0.02(+0.56%)
Aug 26, 2020 3.564 3.597 3.544 3.571 1,506,706 +0.01(+0.37%)
Aug 25, 2020 3.531 3.557 3.531 3.557 432,189 +0.01(+0.38%)
Aug 24, 2020 3.517 3.544 3.511 3.544 579,305 +0.04(+1.14%)
Aug 21, 2020 3.524 3.524 3.497 3.504 576,450 -0.01(-0.38%)
Aug 20, 2020 3.517 3.531 3.511 3.517 586,712 +0.00(+0.00%)
Aug 19, 2020 3.517 3.537 3.504 3.517 478,321 +0.01(+0.38%)
Aug 18, 2020 3.511 3.524 3.497 3.504 335,929 +0.01(+0.38%)
Aug 17, 2020 3.484 3.511 3.477 3.491 805,185 +0.01(+0.19%)
Aug 14, 2020 3.464 3.491 3.464 3.484 551,831 +0.01(+0.38%)
Aug 13, 2020 3.437 3.477 3.437 3.471 496,418 +0.02(+0.58%)
Aug 12, 2020 3.464 3.471 3.444 3.451 751,712 +0.01(+0.15%)
Aug 11, 2020 3.465 3.485 3.432 3.445 983,765 +0.00(+0.00%)
Aug 10, 2020 3.425 3.465 3.425 3.445 864,670 +0.02(+0.58%)
Aug 07, 2020 3.452 3.465 3.425 3.425 870,125 -0.03(-0.76%)
Aug 06, 2020 3.492 3.492 3.439 3.452 909,914 -0.03(-0.76%)
Aug 05, 2020 3.485 3.498 3.472 3.478 772,317 +0.01(+0.38%)
Aug 04, 2020 3.419 3.485 3.419 3.465 989,032 +0.06(+1.74%)
Aug 03, 2020 3.425 3.425 3.399 3.406 825,094 -0.01(-0.39%)
Jul 31, 2020 3.412 3.419 3.379 3.419 676,040 +0.01(+0.19%)
Jul 30, 2020 3.419 3.425 3.399 3.412 501,828 -0.01(-0.39%)
Jul 29, 2020 3.419 3.432 3.412 3.425 531,693 +0.01(+0.19%)
Jul 28, 2020 3.386 3.425 3.373 3.419 763,180 +0.03(+0.97%)
Jul 27, 2020 3.386 3.399 3.386 3.386 647,959 +0.01(+0.20%)
Jul 24, 2020 3.379 3.412 3.366 3.379 1,153,147 +0.00(+0.00%)
Jul 23, 2020 3.406 3.425 3.379 3.379 659,989 -0.03(-0.97%)
Jul 22, 2020 3.393 3.432 3.393 3.412 516,413 +0.01(+0.19%)
Jul 21, 2020 3.386 3.412 3.383 3.406 484,262 +0.03(+0.78%)
Jul 20, 2020 3.379 3.406 3.366 3.379 661,867 -0.01(-0.19%)
Jul 17, 2020 3.399 3.425 3.386 3.386 378,927 -0.01(-0.19%)
Jul 16, 2020 3.432 3.432 3.393 3.393 402,353 -0.05(-1.34%)
Jul 15, 2020 3.406 3.458 3.399 3.439 700,947 +0.05(+1.56%)
Jul 14, 2020 3.366 3.399 3.326 3.386 1,154,843 +0.03(+0.79%)
Jul 13, 2020 3.485 3.492 3.350 3.360 1,992,176 -0.12(-3.42%)
Jul 10, 2020 3.518 3.525 3.465 3.478 1,103,906 -0.05(-1.53%)
Jul 09, 2020 3.572 3.591 3.532 3.532 632,335 -0.06(-1.64%)
Jul 08, 2020 3.552 3.591 3.552 3.591 812,763 +0.04(+1.10%)
Jul 07, 2020 3.526 3.565 3.526 3.552 849,009 +0.01(+0.37%)
Jul 06, 2020 3.598 3.604 3.526 3.539 903,225 +0.00(+0.00%)
Jul 02, 2020 3.539 3.604 3.532 3.539 773,519 +0.03(+0.93%)
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.