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

PIMCO High Income Fund (NY: PHK )

4.770 +0.010 (+0.21%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 17, 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 (%)
May 28, 2021 4.820 4.828 4.799 4.828 443,564 +0.01(+0.29%)
May 27, 2021 4.792 4.820 4.792 4.813 345,870 +0.02(+0.44%)
May 26, 2021 4.806 4.813 4.767 4.792 287,453 +0.00(+0.00%)
May 25, 2021 4.813 4.813 4.785 4.792 237,486 +0.01(+0.15%)
May 24, 2021 4.771 4.828 4.771 4.785 415,469 +0.02(+0.45%)
May 21, 2021 4.813 4.828 4.764 4.764 404,068 -0.04(-0.88%)
May 20, 2021 4.806 4.813 4.743 4.806 471,242 +0.01(+0.15%)
May 19, 2021 4.721 4.813 4.700 4.799 473,309 +0.06(+1.19%)
May 18, 2021 4.813 4.842 4.743 4.743 721,951 -0.07(-1.47%)
May 17, 2021 4.743 4.813 4.743 4.813 437,186 +0.08(+1.64%)
May 14, 2021 4.686 4.750 4.672 4.736 472,050 +0.08(+1.67%)
May 13, 2021 4.665 4.771 4.636 4.658 1,326,708 -0.02(-0.45%)
May 12, 2021 4.891 4.920 4.580 4.679 2,368,841 -0.24(-4.78%)
May 11, 2021 4.886 4.956 4.872 4.914 797,922 -0.02(-0.43%)
May 10, 2021 4.921 5.047 4.903 4.935 1,739,201 +0.02(+0.43%)
May 07, 2021 4.872 4.921 4.865 4.914 778,397 +0.04(+0.72%)
May 06, 2021 4.858 4.886 4.851 4.879 692,236 +0.04(+0.73%)
May 05, 2021 4.858 4.865 4.823 4.844 642,022 +0.01(+0.15%)
May 04, 2021 4.794 4.851 4.794 4.837 844,469 +0.04(+0.88%)
May 03, 2021 4.815 4.837 4.787 4.794 679,906 -0.01(-0.15%)
Apr 30, 2021 4.801 4.815 4.787 4.801 582,797 -0.01(-0.29%)
Apr 29, 2021 4.823 4.823 4.766 4.815 426,144 +0.02(+0.44%)
Apr 28, 2021 4.773 4.801 4.759 4.794 498,471 +0.01(+0.29%)
Apr 27, 2021 4.837 4.837 4.752 4.780 559,795 -0.04(-0.73%)
Apr 26, 2021 4.851 4.865 4.815 4.815 506,586 -0.03(-0.58%)
Apr 23, 2021 4.851 4.865 4.823 4.844 423,619 +0.01(+0.15%)
Apr 22, 2021 4.823 4.879 4.823 4.837 626,186 +0.01(+0.29%)
Apr 21, 2021 4.815 4.851 4.808 4.823 383,567 +0.01(+0.29%)
Apr 20, 2021 4.872 4.886 4.794 4.808 444,895 -0.05(-1.01%)
Apr 19, 2021 4.879 4.892 4.823 4.858 536,355 -0.03(-0.58%)
Apr 16, 2021 4.851 4.900 4.851 4.886 563,877 +0.05(+1.02%)
Apr 15, 2021 4.815 4.851 4.805 4.837 524,156 +0.05(+1.03%)
Apr 14, 2021 4.759 4.801 4.759 4.787 402,141 +0.03(+0.59%)
Apr 13, 2021 4.837 4.851 4.731 4.759 745,879 -0.08(-1.74%)
Apr 12, 2021 4.851 4.861 4.830 4.844 845,075 -0.05(-1.01%)
Apr 09, 2021 4.851 4.900 4.851 4.893 423,335 +0.04(+0.84%)
Apr 08, 2021 4.880 4.880 4.838 4.852 806,770 -0.02(-0.43%)
Apr 07, 2021 4.817 4.873 4.810 4.873 693,464 +0.07(+1.45%)
Apr 06, 2021 4.775 4.803 4.765 4.803 639,642 +0.05(+1.03%)
Apr 05, 2021 4.754 4.817 4.747 4.754 995,246 +0.03(+0.59%)
Apr 01, 2021 4.740 4.761 4.726 4.726 827,634 +0.02(+0.45%)
Mar 31, 2021 4.678 4.761 4.678 4.705 961,660 +0.01(+0.22%)
Mar 30, 2021 4.671 4.705 4.664 4.695 450,044 +0.03(+0.67%)
Mar 29, 2021 4.671 4.684 4.643 4.664 501,839 -0.01(-0.15%)
Mar 26, 2021 4.629 4.671 4.629 4.671 309,969 +0.04(+0.91%)
Mar 25, 2021 4.629 4.636 4.615 4.629 455,477 +0.01(+0.30%)
Mar 24, 2021 4.573 4.636 4.566 4.615 638,227 +0.05(+1.07%)
Mar 23, 2021 4.538 4.573 4.524 4.566 380,988 +0.04(+0.93%)
Mar 22, 2021 4.524 4.538 4.510 4.524 497,675 +0.02(+0.47%)
Mar 19, 2021 4.510 4.524 4.482 4.503 486,153 -0.02(-0.46%)
Mar 18, 2021 4.552 4.559 4.510 4.524 455,422 -0.02(-0.46%)
Mar 17, 2021 4.538 4.559 4.517 4.545 467,596 +0.02(+0.46%)
Mar 16, 2021 4.566 4.566 4.524 4.524 488,848 -0.03(-0.77%)
Mar 15, 2021 4.538 4.566 4.524 4.559 453,702 +0.04(+0.93%)
Mar 12, 2021 4.517 4.538 4.496 4.517 372,564 -0.03(-0.77%)
Mar 11, 2021 4.517 4.559 4.509 4.552 814,363 +0.06(+1.24%)
Mar 10, 2021 4.506 4.516 4.489 4.496 382,820 -0.00(-0.03%)
Mar 09, 2021 4.484 4.504 4.477 4.497 745,421 +0.03(+0.62%)
Mar 08, 2021 4.490 4.497 4.463 4.470 708,731 +0.00(+0.00%)
Mar 05, 2021 4.449 4.483 4.414 4.470 549,518 +0.03(+0.78%)
Mar 04, 2021 4.463 4.497 4.386 4.435 749,743 -0.02(-0.47%)
Mar 03, 2021 4.435 4.525 4.428 4.456 957,538 +0.03(+0.63%)
Mar 02, 2021 4.373 4.449 4.373 4.428 629,389 +0.04(+0.95%)
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.