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

PIMCO High Income Fund (NY: PHK )

4.915 -0.005 (-0.10%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 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 28, 2021 4.772 4.779 4.751 4.779 448,099 +0.01(+0.29%)
May 27, 2021 4.744 4.772 4.744 4.765 349,405 +0.02(+0.44%)
May 26, 2021 4.758 4.765 4.719 4.744 290,392 +0.00(+0.00%)
May 25, 2021 4.765 4.765 4.737 4.744 239,914 +0.01(+0.15%)
May 24, 2021 4.723 4.779 4.723 4.737 419,716 +0.02(+0.45%)
May 21, 2021 4.765 4.779 4.716 4.716 408,199 -0.04(-0.88%)
May 20, 2021 4.758 4.765 4.695 4.758 476,060 +0.01(+0.15%)
May 19, 2021 4.674 4.765 4.653 4.751 478,148 +0.06(+1.19%)
May 18, 2021 4.765 4.793 4.695 4.695 729,331 -0.07(-1.47%)
May 17, 2021 4.695 4.765 4.695 4.765 441,655 +0.08(+1.64%)
May 14, 2021 4.639 4.702 4.625 4.688 476,876 +0.08(+1.67%)
May 13, 2021 4.618 4.723 4.590 4.611 1,340,271 -0.02(-0.45%)
May 12, 2021 4.842 4.870 4.533 4.632 2,393,059 -0.23(-4.78%)
May 11, 2021 4.836 4.906 4.822 4.864 806,080 -0.02(-0.43%)
May 10, 2021 4.871 4.996 4.854 4.885 1,756,982 +0.02(+0.43%)
May 07, 2021 4.822 4.871 4.815 4.864 786,355 +0.03(+0.72%)
May 06, 2021 4.809 4.836 4.802 4.829 699,313 +0.03(+0.73%)
May 05, 2021 4.809 4.815 4.774 4.795 648,586 +0.01(+0.15%)
May 04, 2021 4.746 4.802 4.746 4.788 853,102 +0.04(+0.88%)
May 03, 2021 4.767 4.788 4.739 4.746 686,857 -0.01(-0.15%)
Apr 30, 2021 4.753 4.767 4.739 4.753 588,755 -0.01(-0.29%)
Apr 29, 2021 4.774 4.774 4.718 4.767 430,501 +0.02(+0.44%)
Apr 28, 2021 4.725 4.753 4.711 4.746 503,567 +0.01(+0.29%)
Apr 27, 2021 4.788 4.788 4.704 4.732 565,518 -0.03(-0.73%)
Apr 26, 2021 4.802 4.815 4.767 4.767 511,765 -0.03(-0.58%)
Apr 23, 2021 4.802 4.815 4.774 4.795 427,950 +0.01(+0.15%)
Apr 22, 2021 4.774 4.829 4.774 4.788 632,587 +0.01(+0.29%)
Apr 21, 2021 4.767 4.802 4.760 4.774 387,489 +0.01(+0.29%)
Apr 20, 2021 4.822 4.836 4.746 4.760 449,444 -0.05(-1.01%)
Apr 19, 2021 4.829 4.843 4.774 4.809 541,838 -0.03(-0.58%)
Apr 16, 2021 4.802 4.850 4.802 4.836 569,642 +0.05(+1.02%)
Apr 15, 2021 4.767 4.802 4.757 4.788 529,514 +0.05(+1.03%)
Apr 14, 2021 4.711 4.753 4.711 4.739 406,252 +0.03(+0.59%)
Apr 13, 2021 4.788 4.802 4.683 4.711 753,504 -0.08(-1.74%)
Apr 12, 2021 4.802 4.812 4.781 4.795 853,715 -0.05(-1.01%)
Apr 09, 2021 4.802 4.850 4.802 4.843 427,663 +0.04(+0.84%)
Apr 08, 2021 4.831 4.831 4.789 4.803 815,018 -0.02(-0.43%)
Apr 07, 2021 4.768 4.824 4.761 4.824 700,553 +0.07(+1.45%)
Apr 06, 2021 4.727 4.755 4.717 4.755 646,181 +0.05(+1.03%)
Apr 05, 2021 4.706 4.768 4.699 4.706 1,005,420 +0.03(+0.59%)
Apr 01, 2021 4.692 4.713 4.679 4.679 836,095 +0.02(+0.45%)
Mar 31, 2021 4.630 4.713 4.630 4.658 971,492 +0.01(+0.22%)
Mar 30, 2021 4.623 4.658 4.616 4.647 454,644 +0.03(+0.67%)
Mar 29, 2021 4.623 4.637 4.596 4.616 506,969 -0.01(-0.15%)
Mar 26, 2021 4.582 4.623 4.582 4.623 313,138 +0.04(+0.90%)
Mar 25, 2021 4.582 4.589 4.568 4.582 460,133 +0.01(+0.30%)
Mar 24, 2021 4.527 4.589 4.520 4.568 644,751 +0.05(+1.07%)
Mar 23, 2021 4.492 4.527 4.478 4.520 384,883 +0.04(+0.93%)
Mar 22, 2021 4.478 4.492 4.464 4.478 502,763 +0.02(+0.47%)
Mar 19, 2021 4.464 4.478 4.437 4.457 491,123 -0.02(-0.46%)
Mar 18, 2021 4.506 4.513 4.464 4.478 460,078 -0.02(-0.46%)
Mar 17, 2021 4.492 4.513 4.471 4.499 472,376 +0.02(+0.46%)
Mar 16, 2021 4.520 4.520 4.478 4.478 493,846 -0.03(-0.77%)
Mar 15, 2021 4.492 4.520 4.478 4.513 458,340 +0.04(+0.93%)
Mar 12, 2021 4.471 4.492 4.450 4.471 376,373 -0.03(-0.77%)
Mar 11, 2021 4.471 4.513 4.463 4.506 822,689 +0.06(+1.24%)
Mar 10, 2021 4.461 4.470 4.444 4.450 386,734 -0.00(-0.03%)
Mar 09, 2021 4.438 4.459 4.431 4.452 753,041 +0.03(+0.62%)
Mar 08, 2021 4.445 4.452 4.418 4.424 715,976 +0.00(+0.00%)
Mar 05, 2021 4.404 4.438 4.370 4.424 555,136 +0.03(+0.78%)
Mar 04, 2021 4.418 4.452 4.342 4.390 757,407 -0.02(-0.47%)
Mar 03, 2021 4.390 4.479 4.383 4.411 967,327 +0.03(+0.63%)
Mar 02, 2021 4.328 4.404 4.328 4.383 635,823 +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.