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

PIMCO High Income Fund (NY: PHK )

4.720 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2021 4.986 5.000 4.978 4.978 247,094 -0.01(-0.29%)
Aug 30, 2021 4.986 5.000 4.971 4.993 317,544 +0.02(+0.44%)
Aug 27, 2021 4.934 4.986 4.913 4.971 422,784 +0.05(+1.04%)
Aug 26, 2021 4.956 4.956 4.913 4.920 520,114 -0.02(-0.44%)
Aug 25, 2021 4.949 4.978 4.934 4.942 422,275 +0.01(+0.15%)
Aug 24, 2021 4.971 4.986 4.927 4.934 412,680 -0.03(-0.59%)
Aug 23, 2021 4.949 4.986 4.949 4.964 599,762 +0.01(+0.30%)
Aug 20, 2021 4.942 4.956 4.920 4.949 272,300 +0.02(+0.44%)
Aug 19, 2021 4.956 4.971 4.908 4.927 633,289 -0.04(-0.74%)
Aug 18, 2021 4.956 5.007 4.956 4.964 390,780 -0.02(-0.44%)
Aug 17, 2021 5.000 5.007 4.916 4.986 1,446,149 -0.03(-0.58%)
Aug 16, 2021 5.022 5.022 4.993 5.015 356,077 +0.00(+0.00%)
Aug 13, 2021 5.015 5.044 5.011 5.015 306,835 -0.02(-0.43%)
Aug 12, 2021 5.088 5.088 5.007 5.037 677,046 -0.05(-1.00%)
Aug 11, 2021 5.088 5.102 5.059 5.088 365,572 +0.01(+0.11%)
Aug 10, 2021 5.118 5.125 5.071 5.082 527,419 -0.05(-0.99%)
Aug 09, 2021 5.089 5.140 5.082 5.133 572,517 +0.05(+1.00%)
Aug 06, 2021 5.104 5.111 5.061 5.082 372,063 -0.02(-0.43%)
Aug 05, 2021 5.089 5.104 5.075 5.104 381,263 +0.01(+0.14%)
Aug 04, 2021 5.082 5.104 5.067 5.096 358,874 +0.01(+0.29%)
Aug 03, 2021 5.067 5.111 5.067 5.082 415,888 +0.01(+0.29%)
Aug 02, 2021 5.075 5.096 5.060 5.067 476,800 +0.03(+0.58%)
Jul 30, 2021 5.038 5.075 5.009 5.038 236,102 -0.01(-0.14%)
Jul 29, 2021 5.053 5.118 5.038 5.046 788,439 +0.00(+0.00%)
Jul 28, 2021 5.002 5.053 4.988 5.046 471,034 +0.05(+1.02%)
Jul 27, 2021 4.988 5.002 4.944 4.995 441,156 +0.01(+0.29%)
Jul 26, 2021 4.980 4.995 4.959 4.980 452,119 +0.00(+0.00%)
Jul 23, 2021 4.988 4.995 4.966 4.980 344,805 +0.01(+0.15%)
Jul 22, 2021 4.980 5.000 4.966 4.973 259,101 -0.01(-0.29%)
Jul 21, 2021 4.980 5.002 4.973 4.988 337,256 +0.01(+0.15%)
Jul 20, 2021 4.951 5.017 4.944 4.980 364,389 +0.05(+1.03%)
Jul 19, 2021 5.031 5.046 4.893 4.930 1,148,100 -0.13(-2.58%)
Jul 16, 2021 5.060 5.118 5.053 5.060 2,687,970 -0.01(-0.29%)
Jul 15, 2021 5.060 5.089 5.038 5.075 450,115 +0.00(+0.00%)
Jul 14, 2021 5.067 5.096 5.024 5.075 580,373 +0.00(+0.00%)
Jul 13, 2021 5.067 5.082 5.017 5.075 621,022 +0.01(+0.29%)
Jul 12, 2021 4.973 5.075 4.959 5.060 1,055,682 +0.11(+2.20%)
Jul 09, 2021 4.966 4.994 4.944 4.951 714,694 -0.02(-0.32%)
Jul 08, 2021 4.982 5.003 4.967 4.967 372,506 -0.03(-0.58%)
Jul 07, 2021 5.025 5.040 4.989 4.996 563,698 -0.02(-0.43%)
Jul 06, 2021 5.003 5.018 4.989 5.018 429,594 +0.01(+0.29%)
Jul 02, 2021 4.953 5.003 4.953 5.003 423,641 +0.06(+1.16%)
Jul 01, 2021 4.946 4.967 4.931 4.946 391,884 +0.02(+0.44%)
Jun 30, 2021 4.931 4.953 4.924 4.924 278,596 -0.01(-0.29%)
Jun 29, 2021 4.939 4.953 4.924 4.939 326,213 +0.01(+0.29%)
Jun 28, 2021 4.931 4.942 4.917 4.924 338,789 -0.01(-0.15%)
Jun 25, 2021 4.931 4.946 4.924 4.931 377,008 +0.00(+0.00%)
Jun 24, 2021 4.931 4.953 4.917 4.931 274,810 +0.01(+0.29%)
Jun 23, 2021 4.910 4.931 4.903 4.917 431,239 +0.04(+0.74%)
Jun 22, 2021 4.874 4.917 4.874 4.881 356,156 -0.01(-0.15%)
Jun 21, 2021 4.917 4.921 4.867 4.888 692,364 -0.01(-0.15%)
Jun 18, 2021 4.917 4.924 4.888 4.895 653,558 -0.03(-0.58%)
Jun 17, 2021 4.931 4.953 4.895 4.924 344,981 -0.01(-0.15%)
Jun 16, 2021 4.939 4.953 4.845 4.931 843,636 +0.01(+0.29%)
Jun 15, 2021 4.996 4.996 4.881 4.917 852,629 -0.08(-1.59%)
Jun 14, 2021 5.003 5.032 4.975 4.996 506,336 +0.00(+0.00%)
Jun 11, 2021 5.011 5.011 4.967 4.996 409,188 +0.02(+0.43%)
Jun 10, 2021 4.960 5.032 4.960 4.975 403,801 -0.01(-0.17%)
Jun 09, 2021 5.048 5.055 4.976 4.983 724,938 -0.06(-1.27%)
Jun 08, 2021 5.012 5.055 5.005 5.048 559,966 +0.04(+0.86%)
Jun 07, 2021 4.990 5.019 4.983 5.005 670,618 +0.01(+0.29%)
Jun 04, 2021 4.940 4.998 4.933 4.990 557,867 +0.06(+1.31%)
Jun 03, 2021 4.919 4.940 4.869 4.926 521,574 +0.01(+0.15%)
Jun 02, 2021 4.897 4.933 4.890 4.919 426,038 +0.04(+0.73%)
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.