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

PIMCO High Income Fund (NY: PHK )

4.770 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2017 4.101 4.119 4.101 4.101 576,858 +0.01(+0.23%)
Jun 29, 2017 4.096 4.110 4.089 4.091 864,082 -0.01(-0.23%)
Jun 28, 2017 4.110 4.115 4.093 4.101 547,145 +0.01(+0.34%)
Jun 27, 2017 4.091 4.105 4.077 4.087 948,873 -0.00(-0.11%)
Jun 26, 2017 4.096 4.114 4.087 4.091 814,094 +0.00(+0.11%)
Jun 23, 2017 4.073 4.091 4.059 4.087 532,320 +0.01(+0.35%)
Jun 22, 2017 4.068 4.091 4.054 4.073 618,313 +0.01(+0.35%)
Jun 21, 2017 4.082 4.091 4.054 4.059 627,599 +0.00(+0.12%)
Jun 20, 2017 4.068 4.073 4.054 4.054 765,634 -0.02(-0.46%)
Jun 19, 2017 4.077 4.087 4.063 4.073 639,836 -0.00(-0.11%)
Jun 16, 2017 4.073 4.077 4.040 4.077 801,140 +0.00(+0.11%)
Jun 15, 2017 4.054 4.077 4.035 4.073 854,729 -0.00(-0.11%)
Jun 14, 2017 4.059 4.082 4.035 4.077 994,356 -0.00(-0.11%)
Jun 13, 2017 4.110 4.124 4.021 4.082 2,390,253 -0.02(-0.46%)
Jun 12, 2017 4.110 4.129 4.096 4.101 838,116 -0.02(-0.45%)
Jun 09, 2017 4.152 4.155 4.101 4.119 975,383 -0.03(-0.79%)
Jun 08, 2017 4.171 4.171 4.138 4.152 826,152 -0.00(-0.10%)
Jun 07, 2017 4.161 4.161 4.133 4.157 1,177,072 +0.01(+0.34%)
Jun 06, 2017 4.138 4.152 4.129 4.143 765,712 -0.00(-0.11%)
Jun 05, 2017 4.152 4.157 4.133 4.147 770,062 -0.00(-0.11%)
Jun 02, 2017 4.129 4.161 4.124 4.152 1,287,039 +0.03(+0.79%)
Jun 01, 2017 4.124 4.143 4.110 4.119 1,048,295 -0.00(-0.11%)
May 31, 2017 4.119 4.133 4.110 4.124 948,360 +0.01(+0.34%)
May 30, 2017 4.101 4.115 4.087 4.110 514,142 +0.02(+0.45%)
May 26, 2017 4.101 4.101 4.087 4.092 484,053 -0.01(-0.23%)
May 25, 2017 4.119 4.124 4.087 4.101 1,069,317 -0.02(-0.45%)
May 24, 2017 4.101 4.129 4.096 4.119 625,278 +0.02(+0.57%)
May 23, 2017 4.082 4.115 4.082 4.096 706,491 +0.01(+0.34%)
May 22, 2017 4.087 4.101 4.078 4.082 399,892 +0.00(+0.11%)
May 19, 2017 4.078 4.101 4.073 4.078 513,500 +0.00(+0.00%)
May 18, 2017 4.045 4.078 4.017 4.078 870,187 +0.04(+0.92%)
May 17, 2017 4.064 4.069 4.027 4.041 874,476 -0.04(-0.91%)
May 16, 2017 4.068 4.082 4.054 4.078 546,392 +0.02(+0.46%)
May 15, 2017 4.045 4.068 4.041 4.059 757,102 +0.01(+0.34%)
May 12, 2017 4.054 4.073 4.027 4.045 897,065 -0.01(-0.23%)
May 11, 2017 4.073 4.078 4.050 4.054 690,426 -0.03(-0.68%)
May 10, 2017 4.059 4.082 4.045 4.082 959,360 +0.01(+0.23%)
May 09, 2017 4.087 4.096 4.064 4.073 949,156 -0.00(-0.11%)
May 08, 2017 4.077 4.100 4.054 4.077 1,661,402 +0.00(+0.11%)
May 05, 2017 4.068 4.096 4.068 4.073 974,320 +0.01(+0.23%)
May 04, 2017 4.091 4.091 4.041 4.064 1,008,883 -0.01(-0.34%)
May 03, 2017 4.082 4.110 4.064 4.077 1,538,668 +0.01(+0.34%)
May 02, 2017 4.013 4.068 3.995 4.064 1,826,741 +0.06(+1.38%)
May 01, 2017 4.018 4.027 3.999 4.008 1,187,996 +0.01(+0.23%)
Apr 28, 2017 3.999 4.009 3.985 3.999 529,428 +0.01(+0.23%)
Apr 27, 2017 4.004 4.007 3.985 3.990 598,600 -0.01(-0.34%)
Apr 26, 2017 3.995 4.031 3.990 4.004 950,119 +0.00(+0.12%)
Apr 25, 2017 3.967 3.999 3.967 3.999 972,620 +0.03(+0.81%)
Apr 24, 2017 3.962 3.976 3.935 3.967 995,130 +0.01(+0.23%)
Apr 21, 2017 3.944 3.967 3.921 3.958 923,566 +0.01(+0.35%)
Apr 20, 2017 3.944 3.953 3.898 3.944 1,533,635 +0.00(+0.00%)
Apr 19, 2017 3.939 3.958 3.935 3.944 546,508 +0.00(+0.12%)
Apr 18, 2017 3.958 3.962 3.930 3.939 1,527,831 -0.02(-0.47%)
Apr 17, 2017 3.958 3.985 3.935 3.958 1,026,199 +0.00(+0.00%)
Apr 13, 2017 3.944 3.972 3.930 3.958 650,211 +0.02(+0.47%)
Apr 12, 2017 3.962 3.971 3.925 3.939 1,365,280 -0.02(-0.58%)
Apr 11, 2017 3.967 3.990 3.944 3.962 1,356,682 -0.01(-0.34%)
Apr 10, 2017 3.985 4.008 3.962 3.976 1,687,040 -0.00(-0.11%)
Apr 07, 2017 3.976 3.989 3.967 3.980 811,569 +0.01(+0.23%)
Apr 06, 2017 3.962 3.976 3.951 3.971 805,251 +0.02(+0.46%)
Apr 05, 2017 3.980 4.007 3.944 3.953 1,085,052 -0.02(-0.46%)
Apr 04, 2017 3.962 3.999 3.949 3.971 1,225,342 +0.00(+0.11%)
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.