Indicators

PIMCO High Income Fund (NY: PHK )

4.785 +0.045 (+0.95%)

Streaming Delayed Price Updated: 3:19 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	3.033	3.090	2.994	3.074	2,381,076	+0.05(+1.62%)
Oct 26, 2012	3.020	3.025	3.025	3.025	7,698,351	-0.01(-0.17%)
Oct 25, 2012	3.136	3.153	3.030	3.030	7,937,709	-0.11(-3.53%)
Oct 24, 2012	3.216	3.219	3.126	3.141	3,935,287	-0.07(-2.25%)
Oct 23, 2012	3.190	3.216	3.170	3.213	2,059,926	+0.04(+1.30%)
Oct 19, 2012	3.175	3.195	3.162	3.172	2,172,248	+0.01(+0.16%)
Oct 18, 2012	3.133	3.175	3.115	3.167	1,843,237	+0.03(+0.90%)
Oct 17, 2012	3.095	3.159	3.095	3.139	2,361,092	+0.05(+1.50%)
Oct 16, 2012	3.110	3.139	3.002	3.092	6,903,972	-0.02(-0.58%)
Oct 15, 2012	3.265	3.265	3.100	3.110	6,438,014	-0.12(-3.68%)
Oct 12, 2012	3.278	3.303	3.195	3.229	5,534,917	-0.03(-0.87%)
Oct 11, 2012	3.071	3.275	3.035	3.257	11,336,859	+0.16(+5.25%)
Oct 10, 2012	3.195	3.195	2.911	3.095	31,976,994	-0.16(-4.84%)
Oct 09, 2012	3.544	3.544	3.201	3.252	25,340,268	-0.27(-7.61%)
Oct 08, 2012	3.620	3.620	3.469	3.520	11,011,321	-0.12(-3.30%)
Oct 05, 2012	3.633	3.645	3.615	3.640	1,561,857	+0.01(+0.28%)
Oct 04, 2012	3.630	3.633	3.607	3.630	1,372,545	+0.00(+0.07%)
Oct 03, 2012	3.625	3.633	3.610	3.628	2,175,212	+0.00(+0.07%)
Oct 02, 2012	3.610	3.633	3.610	3.625	1,664,226	+0.02(+0.50%)

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.