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

PIMCO High Income Fund (NY: PHK )

4.790 +0.008 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2017 3.817 3.831 3.798 3.807 1,108,937 +0.00(+0.13%)
Oct 30, 2017 3.778 3.817 3.769 3.802 1,461,561 +0.03(+0.90%)
Oct 27, 2017 3.720 3.788 3.716 3.769 1,353,707 +0.05(+1.43%)
Oct 26, 2017 3.711 3.725 3.692 3.716 788,933 +0.01(+0.39%)
Oct 25, 2017 3.711 3.720 3.672 3.701 1,419,303 -0.02(-0.65%)
Oct 24, 2017 3.730 3.749 3.696 3.725 1,471,013 +0.02(+0.52%)
Oct 23, 2017 3.667 3.730 3.667 3.706 1,889,309 +0.03(+0.79%)
Oct 20, 2017 3.720 3.745 3.663 3.677 3,063,160 -0.04(-1.17%)
Oct 19, 2017 3.759 3.788 3.663 3.720 4,909,023 -0.08(-2.15%)
Oct 18, 2017 3.884 3.904 3.788 3.802 3,069,653 -0.10(-2.47%)
Oct 17, 2017 3.923 3.932 3.884 3.899 1,660,720 -0.04(-1.10%)
Oct 16, 2017 3.942 3.961 3.884 3.942 1,659,741 -0.00(-0.12%)
Oct 13, 2017 3.894 3.952 3.894 3.947 1,587,308 +0.06(+1.49%)
Oct 12, 2017 3.928 3.947 3.884 3.889 2,861,478 -0.06(-1.58%)
Oct 11, 2017 3.932 3.942 3.932 3.951 815,672 +0.02(+0.49%)
Oct 10, 2017 3.951 3.961 3.928 3.932 1,339,761 -0.01(-0.36%)
Oct 09, 2017 3.961 3.961 3.947 3.947 1,127,100 -0.01(-0.36%)
Oct 06, 2017 3.966 3.994 3.947 3.961 1,120,713 -0.00(-0.12%)
Oct 05, 2017 3.961 3.975 3.961 3.966 625,416 +0.00(+0.00%)
Oct 04, 2017 3.966 3.975 3.956 3.966 784,475 +0.00(+0.12%)
Oct 03, 2017 3.980 3.985 3.961 3.961 1,397,786 -0.00(-0.12%)
Oct 02, 2017 3.980 3.985 3.961 3.966 1,340,356 -0.00(-0.12%)
Sep 29, 2017 3.956 3.985 3.951 3.971 1,055,249 +0.01(+0.24%)
Sep 28, 2017 3.951 3.978 3.947 3.961 754,625 +0.00(+0.12%)
Sep 27, 2017 3.951 3.971 3.951 3.956 787,572 -0.01(-0.24%)
Sep 26, 2017 3.961 3.971 3.942 3.966 1,258,254 -0.01(-0.24%)
Sep 25, 2017 3.961 4.004 3.948 3.975 1,359,596 +0.00(+0.00%)
Sep 22, 2017 3.937 3.990 3.913 3.975 1,545,159 +0.03(+0.85%)
Sep 21, 2017 3.971 3.985 3.918 3.942 1,215,008 -0.01(-0.36%)
Sep 20, 2017 3.951 3.975 3.923 3.956 1,233,205 +0.00(+0.00%)
Sep 19, 2017 3.951 3.990 3.947 3.956 1,168,590 -0.01(-0.24%)
Sep 18, 2017 3.975 3.975 3.942 3.966 1,308,390 -0.01(-0.36%)
Sep 15, 2017 3.966 3.982 3.947 3.980 1,095,587 +0.00(+0.12%)
Sep 14, 2017 3.947 3.999 3.861 3.975 2,369,499 -0.01(-0.24%)
Sep 13, 2017 3.994 3.999 3.966 3.985 1,004,066 +0.00(+0.12%)
Sep 12, 2017 3.999 4.004 3.975 3.980 881,886 -0.03(-0.71%)
Sep 11, 2017 4.013 4.025 3.999 4.009 671,646 +0.01(+0.24%)
Sep 08, 2017 3.994 4.009 3.975 3.999 763,387 +0.01(+0.13%)
Sep 07, 2017 3.980 4.004 3.975 3.994 983,813 +0.03(+0.72%)
Sep 06, 2017 3.985 3.990 3.966 3.966 1,249,799 -0.01(-0.36%)
Sep 05, 2017 4.022 4.055 3.956 3.980 2,189,504 -0.04(-0.94%)
Sep 01, 2017 4.022 4.032 4.008 4.018 602,959 +0.01(+0.24%)
Aug 31, 2017 4.018 4.022 3.994 4.008 1,078,188 -0.00(-0.12%)
Aug 30, 2017 4.003 4.027 3.996 4.013 726,295 +0.01(+0.24%)
Aug 29, 2017 3.970 4.013 3.970 4.003 891,803 +0.02(+0.47%)
Aug 28, 2017 4.022 4.037 3.975 3.985 651,589 -0.02(-0.59%)
Aug 25, 2017 4.027 4.037 3.994 4.008 516,285 -0.00(-0.12%)
Aug 24, 2017 4.027 4.027 3.999 4.013 634,958 +0.02(+0.59%)
Aug 23, 2017 3.999 4.013 3.980 3.989 581,803 -0.00(-0.12%)
Aug 22, 2017 3.980 3.994 3.970 3.994 454,368 +0.03(+0.72%)
Aug 21, 2017 3.994 4.003 3.949 3.966 785,341 -0.02(-0.59%)
Aug 18, 2017 3.923 3.989 3.923 3.989 1,165,448 +0.07(+1.69%)
Aug 17, 2017 3.975 3.994 3.923 3.923 1,318,708 -0.08(-2.01%)
Aug 16, 2017 4.018 4.022 3.961 4.003 1,543,376 -0.02(-0.47%)
Aug 15, 2017 4.018 4.055 4.008 4.022 677,098 +0.01(+0.24%)
Aug 14, 2017 4.003 4.046 4.003 4.013 1,149,132 +0.02(+0.47%)
Aug 11, 2017 3.933 4.018 3.928 3.994 1,498,503 +0.04(+0.96%)
Aug 10, 2017 4.070 4.074 3.909 3.956 3,601,699 -0.12(-2.90%)
Aug 09, 2017 4.093 4.114 4.065 4.074 1,654,272 -0.01(-0.34%)
Aug 08, 2017 4.098 4.112 4.088 4.088 1,319,064 -0.01(-0.34%)
Aug 07, 2017 4.102 4.121 4.098 4.102 1,073,485 +0.00(+0.11%)
Aug 04, 2017 4.093 4.112 4.093 4.098 699,035 -0.00(-0.11%)
Aug 03, 2017 4.093 4.107 4.088 4.102 808,733 +0.01(+0.34%)
Aug 02, 2017 4.051 4.098 4.051 4.088 1,920,596 +0.05(+1.16%)
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.