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

PIMCO High Income Fund (NY: PHK )

4.800 -0.010 (-0.21%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 30, 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 (%)
Feb 28, 2017 4.030 4.052 4.030 4.043 1,535,465 +0.02(+0.45%)
Feb 27, 2017 4.007 4.030 4.003 4.025 878,718 +0.02(+0.56%)
Feb 24, 2017 3.989 4.005 3.989 4.003 739,019 +0.02(+0.45%)
Feb 23, 2017 4.003 4.012 3.976 3.985 1,126,621 -0.01(-0.23%)
Feb 22, 2017 4.003 4.016 3.985 3.994 840,123 -0.01(-0.23%)
Feb 21, 2017 3.976 4.016 3.966 4.003 1,678,052 +0.04(+0.91%)
Feb 17, 2017 3.966 3.966 3.966 0 +0.05(+1.39%)
Feb 16, 2017 3.935 3.948 3.908 3.912 2,202,434 -0.04(-0.92%)
Feb 15, 2017 3.976 3.998 3.939 3.948 2,338,053 -0.05(-1.13%)
Feb 14, 2017 4.003 4.021 3.980 3.994 1,742,652 -0.03(-0.79%)
Feb 13, 2017 4.079 4.093 4.012 4.025 2,092,927 -0.06(-1.44%)
Feb 10, 2017 4.070 4.086 4.061 4.084 1,290,454 +0.01(+0.33%)
Feb 09, 2017 4.038 4.098 4.030 4.070 1,847,253 +0.03(+0.79%)
Feb 08, 2017 4.061 4.074 4.030 4.038 1,492,054 -0.02(-0.44%)
Feb 07, 2017 3.998 4.083 3.998 4.056 3,340,566 +0.07(+1.80%)
Feb 06, 2017 3.904 3.998 3.871 3.985 3,649,324 +0.07(+1.71%)
Feb 03, 2017 3.927 3.940 3.833 3.918 4,674,867 -0.04(-1.02%)
Feb 02, 2017 3.846 4.070 3.810 3.958 12,153,400 -0.49(-10.98%)
Feb 01, 2017 4.423 4.464 4.423 4.446 2,264,282 +0.02(+0.51%)
Jan 31, 2017 4.423 4.432 4.383 4.423 1,778,343 -0.00(-0.10%)
Jan 30, 2017 4.419 4.435 4.415 4.428 1,208,334 +0.00(+0.10%)
Jan 27, 2017 4.441 4.446 4.415 4.423 885,684 +0.00(+0.00%)
Jan 26, 2017 4.410 4.446 4.401 4.423 1,222,669 +0.02(+0.41%)
Jan 25, 2017 4.401 4.410 4.388 4.406 1,077,532 +0.01(+0.31%)
Jan 24, 2017 4.374 4.397 4.352 4.392 1,301,733 +0.04(+0.93%)
Jan 23, 2017 4.307 4.356 4.297 4.352 1,033,967 +0.05(+1.25%)
Jan 20, 2017 4.316 4.329 4.289 4.298 747,596 -0.01(-0.21%)
Jan 19, 2017 4.316 4.316 4.292 4.307 1,097,020 -0.01(-0.21%)
Jan 18, 2017 4.307 4.316 4.280 4.316 608,698 +0.02(+0.42%)
Jan 17, 2017 4.289 4.307 4.276 4.298 1,276,028 +0.02(+0.52%)
Jan 13, 2017 4.276 4.276 4.276 0 +0.01(+0.32%)
Jan 12, 2017 4.289 4.294 4.231 4.262 1,024,586 -0.00(-0.10%)
Jan 11, 2017 4.235 4.289 4.218 4.267 888,388 -0.00(-0.07%)
Jan 10, 2017 4.243 4.270 4.230 4.270 1,119,005 +0.04(+1.05%)
Jan 09, 2017 4.225 4.240 4.208 4.225 988,924 +0.01(+0.32%)
Jan 06, 2017 4.190 4.239 4.186 4.212 1,577,717 +0.02(+0.53%)
Jan 05, 2017 4.186 4.203 4.163 4.190 1,416,791 +0.03(+0.64%)
Jan 04, 2017 4.141 4.186 4.132 4.163 1,485,393 +0.03(+0.75%)
Jan 03, 2017 4.093 4.141 4.075 4.132 1,613,017 +0.07(+1.74%)
Dec 30, 2016 4.062 4.062 4.062 0 +0.01(+0.33%)
Dec 29, 2016 4.048 4.053 4.035 4.048 857,513 +0.02(+0.55%)
Dec 28, 2016 4.057 4.062 4.026 4.026 674,357 -0.04(-0.87%)
Dec 27, 2016 4.057 4.070 4.048 4.062 702,315 +0.00(+0.11%)
Dec 23, 2016 4.057 4.057 4.057 0 -0.00(-0.11%)
Dec 22, 2016 4.039 4.066 4.031 4.062 900,445 +0.04(+0.88%)
Dec 21, 2016 4.053 4.053 4.014 4.026 835,527 -0.02(-0.55%)
Dec 20, 2016 4.026 4.057 4.026 4.048 898,433 +0.02(+0.55%)
Dec 19, 2016 4.013 4.057 3.995 4.026 967,471 +0.02(+0.44%)
Dec 16, 2016 4.088 4.088 3.946 4.008 1,818,446 -0.08(-1.84%)
Dec 15, 2016 4.013 4.093 3.995 4.084 976,445 +0.06(+1.54%)
Dec 14, 2016 4.101 4.115 4.013 4.022 1,240,332 -0.06(-1.52%)
Dec 13, 2016 4.053 4.101 4.053 4.084 661,355 +0.03(+0.76%)
Dec 12, 2016 4.075 4.101 4.033 4.053 1,109,777 -0.05(-1.19%)
Dec 09, 2016 4.062 4.119 4.035 4.101 1,263,296 +0.03(+0.76%)
Dec 08, 2016 4.124 4.155 4.039 4.070 1,339,560 -0.04(-0.93%)
Dec 07, 2016 4.179 4.179 4.104 4.109 1,883,450 -0.07(-1.68%)
Dec 06, 2016 4.030 4.223 4.021 4.179 2,689,123 +0.16(+3.92%)
Dec 05, 2016 3.982 4.027 3.973 4.021 1,548,673 +0.06(+1.44%)
Dec 02, 2016 3.898 3.982 3.891 3.964 1,511,514 +0.04(+1.12%)
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.