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 (%)
Feb 28, 2020 4.169 4.306 3.927 4.107 7,534,937 -0.15(-3.50%)
Feb 27, 2020 4.461 4.474 4.206 4.256 3,588,606 -0.26(-5.84%)
Feb 26, 2020 4.567 4.617 4.498 4.520 2,728,456 -0.03(-0.75%)
Feb 25, 2020 4.666 4.679 4.480 4.554 4,019,000 -0.11(-2.27%)
Feb 24, 2020 4.691 4.713 4.648 4.660 1,744,145 -0.06(-1.32%)
Feb 21, 2020 4.741 4.747 4.722 4.722 730,848 -0.02(-0.39%)
Feb 20, 2020 4.735 4.747 4.728 4.741 511,079 +0.01(+0.13%)
Feb 19, 2020 4.710 4.735 4.710 4.735 566,085 +0.02(+0.53%)
Feb 18, 2020 4.710 4.722 4.710 4.710 758,846 -0.01(-0.13%)
Feb 14, 2020 4.722 4.728 4.716 4.716 787,340 -0.01(-0.13%)
Feb 13, 2020 4.722 4.728 4.716 4.722 604,393 -0.01(-0.13%)
Feb 12, 2020 4.753 4.753 4.722 4.728 759,601 -0.01(-0.11%)
Feb 11, 2020 4.752 4.752 4.734 4.734 884,643 +0.01(+0.13%)
Feb 10, 2020 4.740 4.740 4.721 4.728 754,043 -0.02(-0.39%)
Feb 07, 2020 4.740 4.752 4.734 4.746 846,893 +0.01(+0.13%)
Feb 06, 2020 4.715 4.740 4.703 4.740 727,440 +0.03(+0.65%)
Feb 05, 2020 4.697 4.715 4.691 4.709 589,838 +0.01(+0.26%)
Feb 04, 2020 4.691 4.703 4.684 4.697 727,619 +0.04(+0.79%)
Feb 03, 2020 4.684 4.691 4.660 4.660 947,853 -0.02(-0.40%)
Jan 31, 2020 4.678 4.715 4.678 4.678 1,026,331 -0.01(-0.13%)
Jan 30, 2020 4.684 4.697 4.678 4.684 419,488 +0.00(+0.00%)
Jan 29, 2020 4.678 4.697 4.678 4.684 618,253 +0.00(+0.00%)
Jan 28, 2020 4.678 4.697 4.672 4.684 478,553 +0.02(+0.53%)
Jan 27, 2020 4.684 4.684 4.660 4.660 638,642 -0.02(-0.53%)
Jan 24, 2020 4.703 4.703 4.684 4.684 479,906 -0.01(-0.26%)
Jan 23, 2020 4.697 4.703 4.691 4.697 327,992 +0.00(+0.00%)
Jan 22, 2020 4.684 4.697 4.678 4.697 571,172 +0.02(+0.40%)
Jan 21, 2020 4.684 4.694 4.678 4.678 749,953 +0.00(+0.00%)
Jan 17, 2020 4.666 4.697 4.666 4.678 689,682 +0.01(+0.13%)
Jan 16, 2020 4.684 4.684 4.660 4.672 701,610 -0.01(-0.13%)
Jan 15, 2020 4.654 4.684 4.654 4.678 566,398 +0.02(+0.53%)
Jan 14, 2020 4.666 4.684 4.647 4.654 995,330 -0.01(-0.26%)
Jan 13, 2020 4.678 4.684 4.660 4.666 1,032,325 -0.02(-0.39%)
Jan 10, 2020 4.684 4.697 4.660 4.684 995,343 +0.01(+0.28%)
Jan 09, 2020 4.683 4.690 4.659 4.671 926,773 -0.01(-0.13%)
Jan 08, 2020 4.677 4.696 4.659 4.677 1,064,652 -0.01(-0.13%)
Jan 07, 2020 4.659 4.690 4.653 4.683 854,388 +0.02(+0.52%)
Jan 06, 2020 4.628 4.677 4.622 4.659 1,231,880 +0.02(+0.40%)
Jan 03, 2020 4.598 4.641 4.598 4.641 1,181,671 +0.04(+0.93%)
Jan 02, 2020 4.635 4.635 4.592 4.598 1,252,968 +0.01(+0.13%)
Dec 31, 2019 4.592 4.598 4.580 4.592 1,475,248 +0.01(+0.13%)
Dec 30, 2019 4.592 4.598 4.580 4.586 1,360,900 -0.01(-0.13%)
Dec 27, 2019 4.573 4.592 4.567 4.592 1,199,989 +0.01(+0.13%)
Dec 26, 2019 4.567 4.592 4.567 4.586 963,208 +0.02(+0.40%)
Dec 24, 2019 4.573 4.586 4.567 4.567 667,787 -0.01(-0.13%)
Dec 23, 2019 4.586 4.598 4.573 4.573 990,609 -0.01(-0.27%)
Dec 20, 2019 4.598 4.598 4.580 4.586 923,584 +0.01(+0.13%)
Dec 19, 2019 4.616 4.616 4.573 4.580 1,108,374 -0.03(-0.66%)
Dec 18, 2019 4.604 4.635 4.598 4.610 863,712 +0.01(+0.13%)
Dec 17, 2019 4.598 4.616 4.586 4.604 1,274,783 -0.00(-0.07%)
Dec 16, 2019 4.628 4.635 4.598 4.607 1,280,903 -0.02(-0.46%)
Dec 13, 2019 4.635 4.647 4.598 4.628 1,595,623 -0.01(-0.13%)
Dec 12, 2019 4.647 4.662 4.622 4.635 978,605 -0.02(-0.39%)
Dec 11, 2019 4.653 4.679 4.647 4.653 717,114 -0.01(-0.11%)
Dec 10, 2019 4.646 4.670 4.643 4.658 806,522 +0.01(+0.13%)
Dec 09, 2019 4.634 4.658 4.628 4.652 879,467 +0.02(+0.39%)
Dec 06, 2019 4.646 4.646 4.628 4.634 657,994 +0.01(+0.13%)
Dec 05, 2019 4.622 4.640 4.622 4.628 609,336 -0.01(-0.13%)
Dec 04, 2019 4.634 4.640 4.604 4.634 745,860 +0.02(+0.39%)
Dec 03, 2019 4.616 4.646 4.592 4.616 1,259,589 -0.01(-0.26%)
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.