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

PIMCO High Income Fund (NY: PHK )

4.745 -0.045 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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, 2022 4.343 4.381 4.320 4.350 538,739 -0.03(-0.69%)
Feb 25, 2022 4.320 4.405 4.305 4.381 594,289 +0.08(+1.94%)
Feb 24, 2022 4.093 4.305 4.078 4.298 1,458,625 +0.04(+0.89%)
Feb 23, 2022 4.343 4.354 4.260 4.260 1,272,114 -0.08(-1.92%)
Feb 22, 2022 4.381 4.419 4.313 4.343 1,109,251 -0.09(-2.05%)
Feb 18, 2022 4.434 0 +0.01(+0.17%)
Feb 17, 2022 4.464 4.472 4.426 4.426 350,040 -0.05(-1.02%)
Feb 16, 2022 4.426 4.479 4.426 4.472 476,560 +0.02(+0.51%)
Feb 15, 2022 4.449 4.464 4.419 4.449 471,223 +0.03(+0.69%)
Feb 14, 2022 4.464 4.475 4.403 4.419 1,018,352 -0.04(-0.85%)
Feb 11, 2022 4.494 4.505 4.426 4.456 895,224 -0.02(-0.51%)
Feb 10, 2022 4.502 4.540 4.479 4.479 663,240 -0.05(-1.04%)
Feb 09, 2022 4.549 4.556 4.511 4.526 570,474 +0.01(+0.17%)
Feb 08, 2022 4.496 4.541 4.496 4.519 688,117 +0.02(+0.33%)
Feb 07, 2022 4.496 4.549 4.496 4.503 565,556 +0.02(+0.50%)
Feb 04, 2022 4.519 4.549 4.458 4.481 1,112,643 -0.03(-0.67%)
Feb 03, 2022 4.571 4.594 4.481 4.511 972,036 -0.08(-1.80%)
Feb 02, 2022 4.541 4.609 4.530 4.594 850,573 +0.08(+1.66%)
Feb 01, 2022 4.534 4.564 4.503 4.519 436,532 +0.01(+0.17%)
Jan 31, 2022 4.481 4.511 713,903 +0.05(+1.01%)
Jan 28, 2022 4.496 4.504 4.436 4.466 862,080 -0.04(-0.83%)
Jan 27, 2022 4.511 4.534 4.492 4.503 664,653 +0.00(+0.00%)
Jan 26, 2022 4.526 4.534 4.481 4.503 805,753 +0.02(+0.50%)
Jan 25, 2022 4.443 4.519 4.413 4.481 1,059,426 -0.05(-0.99%)
Jan 24, 2022 4.481 4.526 4.383 4.526 1,733,826 -0.03(-0.66%)
Jan 21, 2022 4.579 4.616 4.526 4.556 1,138,976 -0.05(-0.98%)
Jan 20, 2022 4.631 4.661 4.586 4.601 406,729 +0.00(+0.00%)
Jan 19, 2022 4.616 4.669 4.582 4.601 501,154 +0.01(+0.16%)
Jan 18, 2022 4.639 4.646 4.564 4.594 945,405 -0.05(-1.13%)
Jan 14, 2022 4.646 0 -0.05(-1.12%)
Jan 13, 2022 4.699 4.706 4.691 4.699 322,603 +0.01(+0.16%)
Jan 12, 2022 4.684 4.691 4.669 4.691 658,362 +0.01(+0.29%)
Jan 11, 2022 4.648 4.685 4.640 4.678 716,886 +0.04(+0.80%)
Jan 10, 2022 4.670 4.678 4.618 4.640 730,674 -0.03(-0.64%)
Jan 07, 2022 4.678 4.693 4.648 4.670 825,222 +0.00(+0.00%)
Jan 06, 2022 4.670 4.715 4.625 4.670 836,180 +0.01(+0.32%)
Jan 05, 2022 4.693 4.730 4.655 4.655 806,863 -0.05(-1.11%)
Jan 04, 2022 4.670 4.707 4.640 4.707 694,696 +0.05(+1.12%)
Jan 03, 2022 4.611 4.663 4.566 4.655 754,073 +0.07(+1.63%)
Dec 31, 2021 4.536 4.633 4.514 4.581 995,728 +0.07(+1.49%)
Dec 30, 2021 4.551 4.581 4.514 4.514 1,133,723 -0.04(-0.82%)
Dec 29, 2021 4.536 4.603 4.536 4.551 768,382 +0.00(+0.00%)
Dec 28, 2021 4.596 4.618 4.551 4.551 673,194 -0.04(-0.81%)
Dec 27, 2021 4.573 4.618 4.566 4.588 667,031 +0.02(+0.49%)
Dec 23, 2021 4.514 4.592 4.514 4.566 1,281,742 +0.05(+1.16%)
Dec 22, 2021 4.484 4.536 4.484 4.514 524,021 +0.04(+1.00%)
Dec 21, 2021 4.469 4.491 4.462 4.469 408,662 +0.01(+0.33%)
Dec 20, 2021 4.439 4.477 4.432 4.454 648,416 -0.06(-1.32%)
Dec 17, 2021 4.491 4.536 4.488 4.514 777,510 +0.02(+0.50%)
Dec 16, 2021 4.514 4.551 4.439 4.491 810,543 -0.04(-0.99%)
Dec 15, 2021 4.521 4.558 4.462 4.536 736,723 +0.03(+0.66%)
Dec 14, 2021 4.514 4.544 4.447 4.506 1,002,643 -0.01(-0.17%)
Dec 13, 2021 4.558 4.566 4.491 4.514 540,827 -0.07(-1.46%)
Dec 10, 2021 4.581 4.589 4.544 4.581 442,511 -0.00(-0.03%)
Dec 09, 2021 4.582 4.612 4.560 4.582 570,056 +0.02(+0.49%)
Dec 08, 2021 4.575 4.575 4.545 4.560 420,380 -0.01(-0.32%)
Dec 07, 2021 4.553 4.582 4.545 4.575 598,926 +0.03(+0.65%)
Dec 06, 2021 4.501 4.545 4.494 4.545 420,340 +0.04(+0.99%)
Dec 03, 2021 4.531 4.545 4.486 4.501 653,098 -0.01(-0.16%)
Dec 02, 2021 4.494 4.534 4.457 4.508 647,909 +0.02(+0.49%)
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.