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

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2015 4.014 4.070 4.010 4.067 1,455,450 +0.05(+1.33%)
May 28, 2015 4.017 4.028 3.996 4.014 1,293,410 +0.00(+0.09%)
May 27, 2015 4.006 4.018 3.999 4.010 1,275,757 -0.00(-0.09%)
May 26, 2015 4.042 4.049 3.989 4.014 1,595,923 -0.03(-0.70%)
May 22, 2015 4.031 4.042 4.042 4.042 852,530 +0.01(+0.26%)
May 21, 2015 4.014 4.049 4.006 4.031 1,348,501 +0.01(+0.35%)
May 20, 2015 4.028 4.038 4.017 4.017 1,216,376 -0.01(-0.35%)
May 19, 2015 4.042 4.067 4.021 4.031 1,973,272 -0.04(-0.96%)
May 18, 2015 4.081 4.099 4.060 4.070 1,306,457 -0.02(-0.52%)
May 15, 2015 4.085 4.113 4.067 4.092 1,079,991 +0.01(+0.17%)
May 14, 2015 4.102 4.109 4.060 4.085 2,391,865 -0.00(-0.09%)
May 13, 2015 4.166 4.166 4.085 4.088 1,455,884 -0.05(-1.20%)
May 12, 2015 4.120 4.158 4.106 4.138 1,415,386 -0.01(-0.17%)
May 11, 2015 4.156 4.180 4.131 4.145 1,063,540 -0.02(-0.43%)
May 08, 2015 4.145 4.180 4.138 4.163 1,439,334 +0.03(+0.69%)
May 07, 2015 4.141 4.156 4.134 4.134 1,414,797 +0.00(+0.02%)
May 06, 2015 4.155 4.165 4.130 4.134 1,778,483 -0.02(-0.59%)
May 05, 2015 4.183 4.200 4.134 4.158 1,938,351 -0.04(-0.84%)
May 04, 2015 4.130 4.200 4.130 4.193 1,838,271 +0.07(+1.71%)
May 01, 2015 4.113 4.144 4.104 4.123 979,629 +0.00(+0.09%)
Apr 30, 2015 4.134 4.134 4.098 4.120 1,857,383 -0.03(-0.76%)
Apr 29, 2015 4.162 4.172 4.074 4.151 1,829,482 -0.03(-0.67%)
Apr 28, 2015 4.200 4.207 4.165 4.179 928,957 -0.01(-0.25%)
Apr 27, 2015 4.172 4.207 4.155 4.190 1,317,598 +0.01(+0.34%)
Apr 24, 2015 4.183 4.211 4.176 4.176 1,223,130 -0.00(-0.08%)
Apr 23, 2015 4.172 4.179 4.151 4.179 746,654 +0.01(+0.34%)
Apr 22, 2015 4.179 4.183 4.158 4.165 923,779 +0.01(+0.25%)
Apr 21, 2015 4.137 4.158 4.130 4.155 885,697 +0.02(+0.42%)
Apr 20, 2015 4.127 4.169 4.125 4.137 1,341,680 +0.01(+0.26%)
Apr 17, 2015 4.109 4.130 4.077 4.127 1,209,372 +0.01(+0.17%)
Apr 16, 2015 4.077 4.127 4.077 4.120 1,289,134 +0.05(+1.21%)
Apr 15, 2015 4.070 4.095 4.063 4.070 993,951 +0.00(+0.00%)
Apr 14, 2015 4.046 4.113 4.039 4.070 1,814,063 +0.02(+0.61%)
Apr 13, 2015 4.137 4.169 3.993 4.046 4,566,410 -0.09(-2.29%)
Apr 10, 2015 3.926 4.183 3.835 4.141 8,918,883 +0.14(+3.61%)
Apr 09, 2015 4.306 4.327 3.842 3.997 25,736,490 -0.39(-8.81%)
Apr 08, 2015 4.396 4.410 4.383 4.383 1,377,820 -0.03(-0.63%)
Apr 07, 2015 4.421 4.421 4.396 4.410 1,525,378 -0.00(-0.08%)
Apr 06, 2015 4.400 4.421 4.396 4.414 1,418,651 +0.02(+0.40%)
Apr 02, 2015 4.376 4.396 4.396 4.396 1,514,243 +0.02(+0.40%)
Apr 01, 2015 4.372 4.379 4.351 4.379 982,600 +0.03(+0.80%)
Mar 31, 2015 4.355 4.362 4.341 4.344 781,594 -0.02(-0.56%)
Mar 30, 2015 4.323 4.369 4.323 4.369 856,959 +0.05(+1.05%)
Mar 27, 2015 4.309 4.337 4.307 4.323 774,240 +0.01(+0.24%)
Mar 26, 2015 4.299 4.313 4.270 4.313 795,312 +0.02(+0.57%)
Mar 25, 2015 4.306 4.316 4.289 4.289 630,949 -0.02(-0.48%)
Mar 24, 2015 4.285 4.311 4.282 4.309 762,217 +0.02(+0.41%)
Mar 23, 2015 4.278 4.306 4.268 4.292 1,084,322 +0.00(+0.08%)
Mar 20, 2015 4.278 4.299 4.271 4.289 1,054,891 +0.02(+0.41%)
Mar 19, 2015 4.261 4.271 4.229 4.271 1,044,862 +0.01(+0.33%)
Mar 18, 2015 4.219 4.257 4.202 4.257 1,010,374 +0.04(+0.91%)
Mar 17, 2015 4.243 4.264 4.205 4.219 1,065,873 -0.03(-0.66%)
Mar 16, 2015 4.250 4.268 4.233 4.247 613,812 +0.01(+0.25%)
Mar 13, 2015 4.247 4.250 4.195 4.236 1,247,057 +0.00(+0.00%)
Mar 12, 2015 4.212 4.261 4.205 4.236 985,134 +0.02(+0.58%)
Mar 11, 2015 4.257 4.278 4.188 4.212 2,941,337 -0.06(-1.46%)
Mar 10, 2015 4.316 4.316 4.226 4.275 2,040,924 -0.04(-1.03%)
Mar 09, 2015 4.281 4.340 4.271 4.319 2,115,231 -0.01(-0.16%)
Mar 06, 2015 4.364 4.367 4.309 4.326 1,357,017 -0.05(-1.18%)
Mar 05, 2015 4.361 4.388 4.357 4.378 1,003,476 +0.01(+0.16%)
Mar 04, 2015 4.361 4.343 4.343 4.371 1,086,981 +0.03(+0.63%)
Mar 03, 2015 4.302 4.343 4.299 4.343 1,285,821 +0.04(+0.88%)
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.