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

PIMCO High Income Fund (NY: PHK )

4.750 -0.010 (-0.21%)
Streaming Delayed Price Updated: 12:55 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 (%)
Jan 29, 2021 4.209 4.222 4.167 4.188 782,900 +0.00(+0.00%)
Jan 28, 2021 4.181 4.209 4.181 4.188 529,337 +0.00(+0.00%)
Jan 27, 2021 4.202 4.202 4.174 4.188 636,678 -0.02(-0.49%)
Jan 26, 2021 4.195 4.222 4.181 4.209 621,065 +0.02(+0.49%)
Jan 25, 2021 4.209 4.222 4.188 4.188 632,602 -0.01(-0.33%)
Jan 22, 2021 4.188 4.209 4.181 4.202 418,496 +0.02(+0.49%)
Jan 21, 2021 4.202 4.209 4.167 4.181 624,201 -0.01(-0.16%)
Jan 20, 2021 4.181 4.209 4.161 4.188 912,288 +0.01(+0.16%)
Jan 19, 2021 4.147 4.181 4.140 4.181 887,786 +0.03(+0.83%)
Jan 15, 2021 4.161 4.167 4.136 4.147 395,376 -0.01(-0.33%)
Jan 14, 2021 4.161 4.169 4.145 4.161 492,981 +0.00(+0.00%)
Jan 13, 2021 4.188 4.195 4.147 4.161 772,164 -0.02(-0.53%)
Jan 12, 2021 4.189 4.210 4.148 4.183 1,002,202 +0.01(+0.16%)
Jan 11, 2021 4.183 4.196 4.162 4.176 1,075,667 -0.01(-0.33%)
Jan 08, 2021 4.210 4.217 4.183 4.189 919,517 +0.00(+0.00%)
Jan 07, 2021 4.183 4.224 4.183 4.189 859,133 +0.01(+0.33%)
Jan 06, 2021 4.189 4.203 4.148 4.176 1,120,284 +0.00(+0.00%)
Jan 05, 2021 4.155 4.189 4.142 4.176 1,238,411 +0.03(+0.82%)
Jan 04, 2021 4.155 4.169 4.121 4.142 921,919 +0.01(+0.33%)
Dec 31, 2020 4.128 4.128 4.128 979,160 +0.02(+0.50%)
Dec 30, 2020 4.114 4.128 4.094 4.108 979,160 -0.01(-0.17%)
Dec 29, 2020 4.135 4.148 4.087 4.114 1,195,636 -0.02(-0.49%)
Dec 28, 2020 4.128 4.142 4.114 4.135 1,052,390 +0.01(+0.33%)
Dec 24, 2020 4.114 4.125 4.101 4.121 636,803 +0.01(+0.33%)
Dec 23, 2020 4.087 4.114 4.080 4.108 917,810 +0.03(+0.67%)
Dec 22, 2020 4.121 4.121 4.073 4.080 665,618 -0.03(-0.66%)
Dec 21, 2020 4.128 4.130 4.094 4.108 1,008,626 -0.04(-0.99%)
Dec 18, 2020 4.135 4.167 4.114 4.148 671,538 +0.03(+0.66%)
Dec 17, 2020 4.162 4.183 4.108 4.121 690,637 -0.03(-0.66%)
Dec 16, 2020 4.148 4.162 4.121 4.148 570,628 +0.02(+0.50%)
Dec 15, 2020 4.101 4.148 4.087 4.128 710,092 +0.03(+0.67%)
Dec 14, 2020 4.121 4.135 4.092 4.101 774,720 +0.00(+0.00%)
Dec 11, 2020 4.142 4.142 4.073 4.101 872,471 -0.03(-0.82%)
Dec 10, 2020 4.189 4.189 4.128 4.135 856,175 -0.06(-1.34%)
Dec 09, 2020 4.198 4.211 4.177 4.191 597,012 +0.00(+0.00%)
Dec 08, 2020 4.191 4.198 4.170 4.191 696,925 +0.02(+0.49%)
Dec 07, 2020 4.198 4.225 4.164 4.170 951,990 -0.02(-0.48%)
Dec 04, 2020 4.225 4.262 4.170 4.191 1,303,500 +0.01(+0.16%)
Dec 03, 2020 4.103 4.204 4.096 4.184 994,370 +0.09(+2.15%)
Dec 02, 2020 4.062 4.130 4.062 4.096 932,589 +0.04(+1.00%)
Dec 01, 2020 4.055 4.082 4.035 4.055 1,015,352 +0.05(+1.35%)
Nov 30, 2020 4.062 4.062 3.981 4.001 1,094,506 -0.03(-0.84%)
Nov 27, 2020 4.035 4.062 4.028 4.035 699,385 +0.03(+0.68%)
Nov 25, 2020 3.981 4.042 3.969 4.008 844,727 +0.05(+1.20%)
Nov 24, 2020 3.913 3.967 3.906 3.961 819,104 +0.07(+1.74%)
Nov 23, 2020 3.859 3.893 3.852 3.893 678,976 +0.05(+1.23%)
Nov 20, 2020 3.839 3.873 3.825 3.845 634,099 +0.03(+0.71%)
Nov 19, 2020 3.818 3.845 3.805 3.818 583,699 +0.00(+0.00%)
Nov 18, 2020 3.818 3.845 3.805 3.818 835,095 +0.03(+0.71%)
Nov 17, 2020 3.791 3.839 3.778 3.791 628,375 +0.01(+0.36%)
Nov 16, 2020 3.757 3.825 3.757 3.778 1,338,317 +0.02(+0.54%)
Nov 13, 2020 3.730 3.757 3.730 3.757 519,923 +0.02(+0.54%)
Nov 12, 2020 3.724 3.744 3.710 3.737 515,190 +0.01(+0.36%)
Nov 11, 2020 3.683 3.724 3.676 3.724 592,800 +0.03(+0.92%)
Nov 10, 2020 3.724 3.724 3.663 3.690 691,348 -0.03(-0.76%)
Nov 09, 2020 3.691 3.718 3.671 3.718 1,123,858 +0.07(+2.03%)
Nov 06, 2020 3.671 3.675 3.638 3.644 441,774 -0.03(-0.73%)
Nov 05, 2020 3.678 3.685 3.644 3.671 609,508 +0.00(+0.00%)
Nov 04, 2020 3.597 3.685 3.577 3.671 1,077,954 +0.07(+2.05%)
Nov 03, 2020 3.591 3.624 3.584 3.597 493,499 +0.02(+0.56%)
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.