PIMCO High Income Fund (NY: PHK )

4.930 +0.010 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.772 4.779 4.751 4.779 448,108 +0.01(+0.29%)
May 27, 2021 4.744 4.772 4.744 4.765 349,413 +0.02(+0.44%)
May 26, 2021 4.758 4.765 4.719 4.744 290,398 +0.00(+0.00%)
May 25, 2021 4.765 4.765 4.737 4.744 239,919 +0.01(+0.15%)
May 24, 2021 4.723 4.779 4.723 4.737 419,725 +0.02(+0.45%)
May 21, 2021 4.765 4.779 4.716 4.716 408,208 -0.04(-0.88%)
May 20, 2021 4.758 4.765 4.694 4.758 476,070 +0.01(+0.15%)
May 19, 2021 4.673 4.765 4.652 4.751 478,158 +0.06(+1.19%)
May 18, 2021 4.765 4.793 4.694 4.694 729,347 -0.07(-1.47%)
May 17, 2021 4.694 4.765 4.694 4.765 441,664 +0.08(+1.64%)
May 14, 2021 4.638 4.702 4.625 4.687 476,886 +0.08(+1.67%)
May 13, 2021 4.617 4.723 4.589 4.610 1,340,299 -0.02(-0.45%)
May 12, 2021 4.842 4.870 4.533 4.631 2,393,109 -0.23(-4.78%)
May 11, 2021 4.836 4.906 4.822 4.864 806,097 -0.02(-0.43%)
May 10, 2021 4.871 4.996 4.854 4.885 1,757,019 +0.02(+0.43%)
May 07, 2021 4.822 4.871 4.815 4.864 786,372 +0.03(+0.72%)
May 06, 2021 4.808 4.836 4.801 4.829 699,328 +0.03(+0.73%)
May 05, 2021 4.808 4.815 4.774 4.794 648,600 +0.01(+0.15%)
May 04, 2021 4.746 4.801 4.746 4.788 853,121 +0.04(+0.88%)
May 03, 2021 4.767 4.788 4.739 4.746 686,872 -0.01(-0.15%)
Apr 30, 2021 4.753 4.767 4.739 4.753 588,767 -0.01(-0.29%)
Apr 29, 2021 4.774 4.774 4.718 4.767 430,510 +0.02(+0.44%)
Apr 28, 2021 4.725 4.753 4.711 4.746 503,578 +0.01(+0.29%)
Apr 27, 2021 4.788 4.788 4.704 4.732 565,530 -0.03(-0.73%)
Apr 26, 2021 4.801 4.815 4.767 4.767 511,776 -0.03(-0.58%)
Apr 23, 2021 4.801 4.815 4.774 4.794 427,959 +0.01(+0.15%)
Apr 22, 2021 4.774 4.829 4.774 4.788 632,601 +0.01(+0.29%)
Apr 21, 2021 4.767 4.801 4.760 4.774 387,497 +0.01(+0.29%)
Apr 20, 2021 4.822 4.836 4.746 4.760 449,453 -0.05(-1.01%)
Apr 19, 2021 4.829 4.843 4.774 4.808 541,850 -0.03(-0.58%)
Apr 16, 2021 4.801 4.850 4.801 4.836 569,654 +0.05(+1.02%)
Apr 15, 2021 4.767 4.801 4.757 4.788 529,525 +0.05(+1.03%)
Apr 14, 2021 4.711 4.753 4.711 4.739 406,261 +0.03(+0.59%)
Apr 13, 2021 4.788 4.801 4.683 4.711 753,520 -0.08(-1.74%)
Apr 12, 2021 4.801 4.812 4.781 4.794 853,733 -0.05(-1.01%)
Apr 09, 2021 4.801 4.850 4.801 4.843 427,672 +0.04(+0.84%)
Apr 08, 2021 4.830 4.830 4.789 4.803 815,035 -0.02(-0.43%)
Apr 07, 2021 4.768 4.824 4.761 4.824 700,568 +0.07(+1.45%)
Apr 06, 2021 4.727 4.754 4.717 4.754 646,195 +0.05(+1.03%)
Apr 05, 2021 4.706 4.768 4.699 4.706 1,005,441 +0.03(+0.59%)
Apr 01, 2021 4.692 4.713 4.678 4.678 836,113 +0.02(+0.45%)
Mar 31, 2021 4.630 4.713 4.630 4.658 971,512 +0.01(+0.22%)
Mar 30, 2021 4.623 4.658 4.616 4.647 454,654 +0.03(+0.67%)
Mar 29, 2021 4.623 4.637 4.596 4.616 506,980 -0.01(-0.15%)
Mar 26, 2021 4.582 4.623 4.582 4.623 313,144 +0.04(+0.90%)
Mar 25, 2021 4.582 4.589 4.568 4.582 460,143 +0.01(+0.30%)
Mar 24, 2021 4.526 4.589 4.519 4.568 644,765 +0.05(+1.07%)
Mar 23, 2021 4.492 4.526 4.478 4.519 384,891 +0.04(+0.93%)
Mar 22, 2021 4.478 4.492 4.464 4.478 502,773 +0.02(+0.47%)
Mar 19, 2021 4.464 4.478 4.437 4.457 491,133 -0.02(-0.46%)
Mar 18, 2021 4.506 4.513 4.464 4.478 460,088 -0.02(-0.46%)
Mar 17, 2021 4.492 4.513 4.471 4.499 472,386 +0.02(+0.46%)
Mar 16, 2021 4.519 4.519 4.478 4.478 493,856 -0.03(-0.77%)
Mar 15, 2021 4.492 4.519 4.478 4.513 458,350 +0.04(+0.93%)
Mar 12, 2021 4.471 4.492 4.450 4.471 376,381 -0.03(-0.77%)
Mar 11, 2021 4.471 4.513 4.463 4.506 822,706 +0.06(+1.24%)
Mar 10, 2021 4.461 4.470 4.443 4.450 386,742 -0.00(-0.03%)
Mar 09, 2021 4.438 4.459 4.431 4.452 753,057 +0.03(+0.62%)
Mar 08, 2021 4.445 4.452 4.417 4.424 715,992 +0.00(+0.00%)
Mar 05, 2021 4.404 4.438 4.369 4.424 555,148 +0.03(+0.78%)
Mar 04, 2021 4.417 4.452 4.342 4.390 757,424 -0.02(-0.47%)
Mar 03, 2021 4.390 4.479 4.383 4.411 967,348 +0.03(+0.63%)
Mar 02, 2021 4.328 4.404 4.328 4.383 635,836 +0.04(+0.95%)
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.