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

PIMCO High Income Fund (NY: PHK )

4.790 +0.008 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2018 4.501 4.523 4.495 4.501 688,689 -0.01(-0.24%)
Nov 29, 2018 4.545 4.545 4.492 4.512 1,003,190 -0.01(-0.12%)
Nov 28, 2018 4.473 4.534 4.454 4.517 1,083,995 +0.05(+1.23%)
Nov 27, 2018 4.468 4.484 4.451 4.462 351,927 -0.01(-0.25%)
Nov 26, 2018 4.435 4.490 4.413 4.473 969,033 +0.08(+1.75%)
Nov 23, 2018 4.385 4.407 4.364 4.396 285,678 +0.00(+0.00%)
Nov 21, 2018 4.396 4.396 4.396 0 +0.02(+0.50%)
Nov 20, 2018 4.407 4.429 4.347 4.374 1,746,271 -0.08(-1.73%)
Nov 19, 2018 4.506 4.506 4.435 4.451 945,375 -0.07(-1.46%)
Nov 16, 2018 4.517 4.534 4.468 4.517 737,334 -0.01(-0.24%)
Nov 15, 2018 4.484 4.545 4.457 4.528 892,976 +0.03(+0.73%)
Nov 14, 2018 4.539 4.567 4.483 4.495 837,293 -0.02(-0.49%)
Nov 13, 2018 4.501 4.550 4.501 4.517 484,614 +0.02(+0.37%)
Nov 12, 2018 4.589 4.589 4.487 4.501 1,011,301 -0.08(-1.80%)
Nov 09, 2018 4.621 4.621 4.556 4.583 951,047 -0.03(-0.71%)
Nov 08, 2018 4.632 4.659 4.589 4.616 1,120,130 -0.01(-0.24%)
Nov 07, 2018 4.588 4.632 4.567 4.626 1,431,274 +0.07(+1.43%)
Nov 06, 2018 4.523 4.569 4.523 4.561 954,982 +0.04(+0.84%)
Nov 05, 2018 4.501 4.537 4.491 4.523 822,800 +0.04(+0.97%)
Nov 02, 2018 4.436 4.485 4.431 4.480 1,583,918 +0.07(+1.48%)
Nov 01, 2018 4.371 4.447 4.368 4.414 1,085,996 +0.04(+0.99%)
Oct 31, 2018 4.306 4.387 4.306 4.371 971,132 +0.09(+2.03%)
Oct 30, 2018 4.268 4.338 4.262 4.284 928,682 -0.02(-0.38%)
Oct 29, 2018 4.371 4.382 4.273 4.300 1,516,010 -0.05(-1.25%)
Oct 26, 2018 4.376 4.387 4.336 4.355 924,121 -0.06(-1.35%)
Oct 25, 2018 4.366 4.425 4.355 4.414 917,221 +0.07(+1.56%)
Oct 24, 2018 4.382 4.420 4.344 4.346 996,658 -0.03(-0.68%)
Oct 23, 2018 4.376 4.393 4.327 4.376 973,115 -0.01(-0.25%)
Oct 22, 2018 4.458 4.458 4.376 4.387 743,590 -0.03(-0.74%)
Oct 19, 2018 4.393 4.469 4.393 4.420 568,010 +0.03(+0.74%)
Oct 18, 2018 4.431 4.452 4.376 4.387 707,502 -0.07(-1.47%)
Oct 17, 2018 4.485 4.496 4.431 4.453 566,117 -0.02(-0.43%)
Oct 16, 2018 4.458 4.496 4.444 4.472 954,565 +0.03(+0.67%)
Oct 15, 2018 4.398 4.458 4.382 4.442 1,028,987 +0.07(+1.49%)
Oct 12, 2018 4.349 4.393 4.327 4.376 1,206,286 +0.09(+2.16%)
Oct 11, 2018 4.322 4.373 4.279 4.284 3,185,951 -0.08(-1.74%)
Oct 10, 2018 4.440 4.451 4.322 4.360 1,872,619 -0.08(-1.82%)
Oct 09, 2018 4.397 4.451 4.370 4.440 762,634 +0.05(+1.10%)
Oct 08, 2018 4.403 4.451 4.295 4.392 1,132,064 -0.03(-0.73%)
Oct 05, 2018 4.446 4.497 4.344 4.424 1,848,076 -0.05(-1.20%)
Oct 04, 2018 4.553 4.575 4.467 4.478 1,574,082 -0.11(-2.35%)
Oct 03, 2018 4.597 4.618 4.564 4.586 889,789 +0.01(+0.12%)
Oct 02, 2018 4.543 4.597 4.537 4.580 1,066,258 +0.06(+1.43%)
Oct 01, 2018 4.548 4.548 4.516 4.516 715,896 +0.00(+0.00%)
Sep 28, 2018 4.516 4.537 4.500 4.516 577,256 +0.02(+0.48%)
Sep 27, 2018 4.446 4.500 4.435 4.494 746,948 +0.06(+1.46%)
Sep 26, 2018 4.532 4.553 4.414 4.430 1,273,571 -0.10(-2.26%)
Sep 25, 2018 4.414 4.537 4.387 4.532 1,343,399 +0.12(+2.68%)
Sep 24, 2018 4.284 4.419 4.284 4.414 2,193,529 +0.11(+2.50%)
Sep 21, 2018 4.586 4.586 4.177 4.306 7,911,408 -0.27(-5.99%)
Sep 20, 2018 4.683 4.687 4.548 4.580 2,239,254 -0.08(-1.62%)
Sep 19, 2018 4.704 4.715 4.634 4.656 1,541,375 -0.06(-1.26%)
Sep 18, 2018 4.693 4.747 4.640 4.715 1,728,128 +0.05(+1.04%)
Sep 17, 2018 4.796 4.801 4.667 4.667 1,947,374 -0.13(-2.69%)
Sep 14, 2018 4.817 4.823 4.774 4.796 985,070 -0.02(-0.34%)
Sep 13, 2018 4.817 4.817 4.796 4.812 1,009,374 +0.01(+0.12%)
Sep 12, 2018 4.795 4.822 4.779 4.806 973,407 +0.00(+0.00%)
Sep 11, 2018 4.785 4.806 4.753 4.806 1,307,715 +0.02(+0.33%)
Sep 10, 2018 4.785 4.795 4.769 4.790 759,155 +0.03(+0.56%)
Sep 07, 2018 4.774 4.790 4.763 4.763 715,202 -0.02(-0.45%)
Sep 06, 2018 4.790 4.790 4.763 4.785 667,680 +0.01(+0.22%)
Sep 05, 2018 4.763 4.779 4.763 4.774 1,031,018 +0.01(+0.22%)
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.