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 (%)
Sep 30, 2014 3.603 3.810 3.522 3.784 15,657,264 +0.17(+4.57%)
Sep 29, 2014 3.690 3.723 3.619 3.619 15,893,282 -0.18(-4.62%)
Sep 26, 2014 3.651 3.846 3.606 3.794 43,701,724 -0.25(-6.10%)
Sep 25, 2014 4.057 4.073 4.025 4.041 2,062,237 -0.03(-0.80%)
Sep 24, 2014 4.096 4.105 4.038 4.073 2,087,113 -0.05(-1.10%)
Sep 23, 2014 4.099 4.135 4.073 4.119 1,018,780 +0.03(+0.79%)
Sep 22, 2014 4.177 4.180 4.073 4.086 1,861,996 -0.08(-2.02%)
Sep 19, 2014 4.138 4.184 4.138 4.171 976,342 +0.03(+0.78%)
Sep 18, 2014 4.122 4.154 4.090 4.138 1,523,568 +0.06(+1.59%)
Sep 17, 2014 4.031 4.099 4.031 4.073 1,407,836 +0.05(+1.13%)
Sep 16, 2014 4.073 4.073 4.018 4.028 2,446,822 -0.05(-1.27%)
Sep 15, 2014 4.154 4.154 4.034 4.080 2,827,611 -0.07(-1.80%)
Sep 12, 2014 4.171 4.174 4.145 4.154 882,495 -0.04(-0.85%)
Sep 11, 2014 4.171 4.190 4.171 4.190 573,457 +0.01(+0.31%)
Sep 10, 2014 4.177 4.177 4.151 4.177 1,241,328 -0.01(-0.14%)
Sep 09, 2014 4.177 4.186 4.164 4.183 1,640,509 +0.00(+0.08%)
Sep 08, 2014 4.167 4.193 4.157 4.180 1,273,315 +0.01(+0.31%)
Sep 05, 2014 4.148 4.186 4.128 4.167 2,625,684 -0.00(-0.08%)
Sep 04, 2014 4.183 4.188 4.170 4.170 1,417,847 -0.01(-0.23%)
Sep 03, 2014 4.167 4.183 4.164 4.180 1,548,507 +0.02(+0.39%)
Sep 02, 2014 4.167 4.173 4.161 4.164 1,301,953 +0.00(+0.08%)
Aug 29, 2014 4.148 4.161 4.161 4.161 1,442,177 +0.01(+0.31%)
Aug 28, 2014 4.144 4.151 4.128 4.148 953,292 +0.00(+0.00%)
Aug 27, 2014 4.151 4.164 4.135 4.148 1,156,864 +0.00(+0.08%)
Aug 26, 2014 4.087 4.149 4.079 4.144 1,472,679 +0.05(+1.18%)
Aug 25, 2014 4.109 4.116 4.071 4.096 1,319,619 -0.01(-0.31%)
Aug 22, 2014 4.148 4.148 4.080 4.109 2,000,938 -0.03(-0.62%)
Aug 21, 2014 4.148 4.154 4.132 4.135 1,506,803 -0.01(-0.31%)
Aug 20, 2014 4.161 4.164 4.138 4.148 900,438 -0.01(-0.15%)
Aug 19, 2014 4.164 4.173 4.151 4.154 1,322,803 -0.01(-0.23%)
Aug 18, 2014 4.157 4.180 4.157 4.164 1,179,519 +0.01(+0.23%)
Aug 15, 2014 4.132 4.167 4.116 4.154 1,623,319 +0.04(+0.86%)
Aug 14, 2014 4.074 4.132 4.071 4.119 1,593,259 +0.07(+1.67%)
Aug 13, 2014 4.045 4.067 4.045 4.051 1,018,161 +0.01(+0.16%)
Aug 12, 2014 4.083 4.106 4.038 4.045 1,710,820 -0.03(-0.79%)
Aug 11, 2014 3.993 4.090 3.987 4.077 2,956,812 +0.11(+2.76%)
Aug 08, 2014 3.984 4.003 3.939 3.968 1,726,414 +0.01(+0.16%)
Aug 07, 2014 3.868 3.997 3.865 3.961 3,382,309 +0.13(+3.29%)
Aug 06, 2014 3.787 3.842 3.743 3.835 5,999,559 +0.00(+0.08%)
Aug 05, 2014 3.912 3.931 3.787 3.832 11,162,210 -0.11(-2.90%)
Aug 04, 2014 4.055 4.080 3.912 3.947 7,200,641 -0.10(-2.52%)
Aug 01, 2014 4.096 4.160 3.988 4.048 4,504,277 -0.05(-1.32%)
Jul 31, 2014 4.265 4.265 3.969 4.103 12,796,821 -0.18(-4.16%)
Jul 30, 2014 4.297 4.306 4.271 4.281 1,761,089 -0.02(-0.52%)
Jul 29, 2014 4.306 4.307 4.281 4.303 828,812 -0.00(-0.07%)
Jul 28, 2014 4.284 4.309 4.278 4.306 1,065,230 +0.02(+0.52%)
Jul 25, 2014 4.300 4.303 4.281 4.284 914,047 -0.02(-0.37%)
Jul 24, 2014 4.281 4.303 4.278 4.300 778,900 +0.02(+0.52%)
Jul 23, 2014 4.284 4.290 4.271 4.278 942,478 +0.00(+0.00%)
Jul 22, 2014 4.268 4.297 4.268 4.278 884,908 +0.01(+0.22%)
Jul 21, 2014 4.284 4.294 4.268 4.268 1,161,288 -0.02(-0.52%)
Jul 18, 2014 4.274 4.297 4.271 4.290 823,047 +0.01(+0.30%)
Jul 17, 2014 4.278 4.294 4.271 4.278 1,331,930 +0.01(+0.15%)
Jul 16, 2014 4.262 4.271 4.262 4.271 1,044,839 +0.01(+0.30%)
Jul 15, 2014 4.246 4.278 4.244 4.259 1,322,416 +0.01(+0.30%)
Jul 14, 2014 4.306 4.309 4.236 4.246 2,900,975 -0.06(-1.40%)
Jul 11, 2014 4.313 4.319 4.290 4.306 1,417,519 -0.01(-0.29%)
Jul 10, 2014 4.303 4.322 4.290 4.319 1,261,833 -0.01(-0.22%)
Jul 09, 2014 4.309 4.341 4.304 4.329 1,427,831 +0.01(+0.23%)
Jul 08, 2014 4.306 4.318 4.306 4.318 1,690,565 +0.01(+0.29%)
Jul 07, 2014 4.287 4.306 4.287 4.306 1,968,008 +0.02(+0.52%)
Jul 03, 2014 4.306 4.284 4.284 4.284 1,555,910 -0.03(-0.66%)
Jul 02, 2014 4.303 4.324 4.293 4.312 1,804,149 +0.01(+0.22%)
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.