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

PIMCO High Income Fund (NY: PHK )

4.774 -0.016 (-0.34%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 13, 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 29, 2014 4.148 4.161 4.161 4.161 1,442,146 +0.01(+0.31%)
Aug 28, 2014 4.145 4.151 4.128 4.148 953,272 +0.00(+0.00%)
Aug 27, 2014 4.151 4.164 4.135 4.148 1,156,840 +0.00(+0.08%)
Aug 26, 2014 4.087 4.149 4.079 4.145 1,472,647 +0.05(+1.18%)
Aug 25, 2014 4.109 4.116 4.071 4.096 1,319,590 -0.01(-0.31%)
Aug 22, 2014 4.148 4.148 4.080 4.109 2,000,895 -0.03(-0.62%)
Aug 21, 2014 4.148 4.154 4.132 4.135 1,506,771 -0.01(-0.31%)
Aug 20, 2014 4.161 4.164 4.138 4.148 900,419 -0.01(-0.15%)
Aug 19, 2014 4.164 4.174 4.151 4.154 1,322,775 -0.01(-0.23%)
Aug 18, 2014 4.157 4.180 4.157 4.164 1,179,493 +0.01(+0.23%)
Aug 15, 2014 4.132 4.167 4.116 4.154 1,623,284 +0.04(+0.86%)
Aug 14, 2014 4.074 4.132 4.071 4.119 1,593,225 +0.07(+1.67%)
Aug 13, 2014 4.045 4.067 4.045 4.051 1,018,139 +0.01(+0.16%)
Aug 12, 2014 4.083 4.106 4.038 4.045 1,710,783 -0.03(-0.79%)
Aug 11, 2014 3.993 4.090 3.987 4.077 2,956,749 +0.11(+2.76%)
Aug 08, 2014 3.984 4.003 3.939 3.968 1,726,377 +0.01(+0.16%)
Aug 07, 2014 3.868 3.997 3.865 3.961 3,382,237 +0.13(+3.29%)
Aug 06, 2014 3.788 3.842 3.743 3.835 5,999,432 +0.00(+0.08%)
Aug 05, 2014 3.912 3.931 3.788 3.832 11,161,974 -0.11(-2.90%)
Aug 04, 2014 4.055 4.080 3.912 3.947 7,200,488 -0.10(-2.52%)
Aug 01, 2014 4.096 4.160 3.988 4.049 4,504,182 -0.05(-1.32%)
Jul 31, 2014 4.265 4.265 3.969 4.103 12,796,550 -0.18(-4.16%)
Jul 30, 2014 4.297 4.306 4.271 4.281 1,761,052 -0.02(-0.52%)
Jul 29, 2014 4.306 4.307 4.281 4.303 828,795 -0.00(-0.07%)
Jul 28, 2014 4.284 4.310 4.278 4.306 1,065,208 +0.02(+0.52%)
Jul 25, 2014 4.300 4.303 4.281 4.284 914,027 -0.02(-0.37%)
Jul 24, 2014 4.281 4.303 4.278 4.300 778,883 +0.02(+0.52%)
Jul 23, 2014 4.284 4.290 4.271 4.278 942,458 +0.00(+0.00%)
Jul 22, 2014 4.268 4.297 4.268 4.278 884,890 +0.01(+0.22%)
Jul 21, 2014 4.284 4.294 4.268 4.268 1,161,264 -0.02(-0.52%)
Jul 18, 2014 4.275 4.297 4.271 4.290 823,030 +0.01(+0.30%)
Jul 17, 2014 4.278 4.294 4.271 4.278 1,331,902 +0.01(+0.15%)
Jul 16, 2014 4.262 4.271 4.262 4.271 1,044,817 +0.01(+0.30%)
Jul 15, 2014 4.246 4.278 4.244 4.259 1,322,388 +0.01(+0.30%)
Jul 14, 2014 4.306 4.310 4.236 4.246 2,900,914 -0.06(-1.40%)
Jul 11, 2014 4.313 4.319 4.290 4.306 1,417,489 -0.01(-0.29%)
Jul 10, 2014 4.303 4.322 4.290 4.319 1,261,807 -0.01(-0.22%)
Jul 09, 2014 4.310 4.341 4.304 4.329 1,427,801 +0.01(+0.23%)
Jul 08, 2014 4.306 4.319 4.306 4.319 1,690,529 +0.01(+0.29%)
Jul 07, 2014 4.287 4.306 4.287 4.306 1,967,965 +0.02(+0.52%)
Jul 03, 2014 4.306 4.284 4.284 4.284 1,555,877 -0.03(-0.66%)
Jul 02, 2014 4.303 4.324 4.293 4.312 1,804,110 +0.01(+0.22%)
Jul 01, 2014 4.306 4.337 4.290 4.303 1,968,086 +0.00(+0.07%)
Jun 30, 2014 4.277 4.300 4.277 4.300 1,194,551 +0.01(+0.29%)
Jun 27, 2014 4.274 4.287 4.259 4.287 1,227,643 +0.02(+0.44%)
Jun 26, 2014 4.265 4.274 4.259 4.268 603,812 +0.00(+0.07%)
Jun 25, 2014 4.252 4.265 4.252 4.265 785,775 +0.01(+0.15%)
Jun 24, 2014 4.262 4.262 4.246 4.259 1,223,443 +0.00(+0.00%)
Jun 23, 2014 4.249 4.265 4.236 4.259 1,386,271 +0.00(+0.07%)
Jun 20, 2014 4.224 4.255 4.221 4.255 1,171,140 +0.03(+0.75%)
Jun 19, 2014 4.221 4.227 4.214 4.224 758,049 +0.01(+0.15%)
Jun 18, 2014 4.186 4.218 4.180 4.218 947,338 +0.03(+0.68%)
Jun 17, 2014 4.202 4.208 4.170 4.189 1,208,955 -0.01(-0.30%)
Jun 16, 2014 4.195 4.218 4.195 4.202 1,178,196 +0.00(+0.08%)
Jun 13, 2014 4.230 4.243 4.192 4.199 1,812,460 -0.03(-0.75%)
Jun 12, 2014 4.221 4.236 4.218 4.230 1,342,324 +0.01(+0.15%)
Jun 11, 2014 4.202 4.224 4.195 4.224 1,284,508 +0.03(+0.68%)
Jun 10, 2014 4.243 4.249 4.161 4.195 3,098,230 -0.01(-0.21%)
Jun 06, 2014 4.201 4.211 4.189 4.204 1,637,596 +0.02(+0.37%)
Jun 05, 2014 4.167 4.189 4.164 4.189 1,248,559 +0.02(+0.45%)
Jun 04, 2014 4.167 4.173 4.158 4.170 1,737,004 +0.00(+0.08%)
Jun 03, 2014 4.157 4.170 4.151 4.167 1,613,481 +0.01(+0.23%)
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.