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

PIMCO High Income Fund (NY: PHK )

4.830 +0.020 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2022 4.386 4.425 4.364 4.394 533,385 -0.03(-0.69%)
Feb 25, 2022 4.364 4.449 4.348 4.425 588,383 +0.08(+1.94%)
Feb 24, 2022 4.134 4.348 4.119 4.341 1,444,130 +0.04(+0.89%)
Feb 23, 2022 4.386 4.398 4.302 4.302 1,259,472 -0.08(-1.92%)
Feb 22, 2022 4.425 4.463 4.356 4.386 1,098,227 -0.09(-2.05%)
Feb 18, 2022 4.478 0 +0.01(+0.17%)
Feb 17, 2022 4.509 4.516 4.471 4.471 346,562 -0.05(-1.02%)
Feb 16, 2022 4.471 4.524 4.471 4.516 471,824 +0.02(+0.51%)
Feb 15, 2022 4.493 4.509 4.463 4.493 466,540 +0.03(+0.68%)
Feb 14, 2022 4.509 4.520 4.448 4.463 1,008,232 -0.04(-0.85%)
Feb 11, 2022 4.539 4.550 4.471 4.501 886,328 -0.02(-0.51%)
Feb 10, 2022 4.547 4.585 4.524 4.524 656,649 -0.05(-1.04%)
Feb 09, 2022 4.594 4.602 4.556 4.571 564,804 +0.01(+0.17%)
Feb 08, 2022 4.541 4.587 4.541 4.564 681,279 +0.02(+0.33%)
Feb 07, 2022 4.541 4.594 4.541 4.549 559,936 +0.02(+0.50%)
Feb 04, 2022 4.564 4.594 4.503 4.526 1,101,586 -0.03(-0.67%)
Feb 03, 2022 4.617 4.640 4.526 4.556 962,376 -0.08(-1.80%)
Feb 02, 2022 4.587 4.655 4.575 4.640 842,120 +0.08(+1.66%)
Feb 01, 2022 4.579 4.609 4.549 4.564 432,194 +0.01(+0.17%)
Jan 31, 2022 4.526 4.556 706,808 +0.05(+1.01%)
Jan 28, 2022 4.541 4.549 4.480 4.511 853,513 -0.04(-0.83%)
Jan 27, 2022 4.556 4.579 4.537 4.549 658,048 +0.00(+0.00%)
Jan 26, 2022 4.571 4.579 4.526 4.549 797,745 +0.02(+0.50%)
Jan 25, 2022 4.488 4.564 4.458 4.526 1,048,897 -0.05(-0.99%)
Jan 24, 2022 4.526 4.571 4.427 4.571 1,716,596 -0.03(-0.66%)
Jan 21, 2022 4.625 4.662 4.571 4.602 1,127,657 -0.05(-0.98%)
Jan 20, 2022 4.678 4.708 4.632 4.647 402,687 +0.00(+0.00%)
Jan 19, 2022 4.662 4.715 4.628 4.647 496,174 +0.01(+0.16%)
Jan 18, 2022 4.685 4.693 4.609 4.640 936,009 -0.05(-1.13%)
Jan 14, 2022 4.693 0 -0.05(-1.12%)
Jan 13, 2022 4.746 4.753 4.738 4.746 319,397 +0.01(+0.16%)
Jan 12, 2022 4.731 4.738 4.715 4.738 651,819 +0.01(+0.29%)
Jan 11, 2022 4.694 4.732 4.687 4.725 709,761 +0.04(+0.80%)
Jan 10, 2022 4.717 4.725 4.664 4.687 723,412 -0.03(-0.64%)
Jan 07, 2022 4.725 4.740 4.694 4.717 817,021 +0.00(+0.00%)
Jan 06, 2022 4.717 4.762 4.672 4.717 827,871 +0.02(+0.32%)
Jan 05, 2022 4.740 4.777 4.702 4.702 798,844 -0.05(-1.11%)
Jan 04, 2022 4.717 4.755 4.687 4.755 687,792 +0.05(+1.12%)
Jan 03, 2022 4.657 4.710 4.612 4.702 746,579 +0.08(+1.63%)
Dec 31, 2021 4.582 4.679 4.559 4.627 985,833 +0.07(+1.49%)
Dec 30, 2021 4.597 4.627 4.559 4.559 1,122,457 -0.04(-0.82%)
Dec 29, 2021 4.582 4.649 4.582 4.597 760,746 +0.00(+0.00%)
Dec 28, 2021 4.642 4.664 4.597 4.597 666,504 -0.04(-0.81%)
Dec 27, 2021 4.619 4.664 4.612 4.634 660,402 +0.02(+0.49%)
Dec 23, 2021 4.559 4.638 4.559 4.612 1,269,005 +0.05(+1.16%)
Dec 22, 2021 4.529 4.582 4.529 4.559 518,813 +0.05(+1.00%)
Dec 21, 2021 4.514 4.536 4.506 4.514 404,601 +0.02(+0.33%)
Dec 20, 2021 4.484 4.521 4.476 4.499 641,972 -0.06(-1.32%)
Dec 17, 2021 4.536 4.582 4.533 4.559 769,784 +0.02(+0.50%)
Dec 16, 2021 4.559 4.597 4.484 4.536 802,488 -0.05(-0.99%)
Dec 15, 2021 4.567 4.604 4.506 4.582 729,402 +0.03(+0.66%)
Dec 14, 2021 4.559 4.589 4.491 4.552 992,679 -0.01(-0.16%)
Dec 13, 2021 4.604 4.612 4.536 4.559 535,452 -0.07(-1.46%)
Dec 10, 2021 4.627 4.635 4.589 4.627 438,114 -0.00(-0.03%)
Dec 09, 2021 4.628 4.658 4.606 4.628 564,391 +0.02(+0.49%)
Dec 08, 2021 4.621 4.621 4.591 4.606 416,203 -0.01(-0.32%)
Dec 07, 2021 4.598 4.628 4.591 4.621 592,974 +0.03(+0.65%)
Dec 06, 2021 4.546 4.591 4.539 4.591 416,163 +0.04(+0.99%)
Dec 03, 2021 4.576 4.591 4.531 4.546 646,607 -0.01(-0.16%)
Dec 02, 2021 4.539 4.580 4.501 4.554 641,470 +0.02(+0.49%)
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.