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 (%)
Feb 28, 2018 3.767 3.772 3.749 3.752 842,902 -0.01(-0.27%)
Feb 27, 2018 3.767 3.767 3.752 3.762 626,693 +0.01(+0.13%)
Feb 26, 2018 3.747 3.767 3.747 3.757 632,845 +0.01(+0.27%)
Feb 23, 2018 3.752 3.772 3.747 3.747 662,016 -0.01(-0.27%)
Feb 22, 2018 3.757 508,334 +0.02(+0.54%)
Feb 21, 2018 3.747 3.782 3.737 3.737 661,708 -0.01(-0.27%)
Feb 20, 2018 3.747 3.767 3.737 3.747 810,721 +0.03(+0.81%)
Feb 16, 2018 3.717 3.717 3.717 0 +0.02(+0.41%)
Feb 15, 2018 3.727 3.742 3.697 3.702 995,875 -0.03(-0.67%)
Feb 14, 2018 3.747 3.762 3.727 3.727 626,067 -0.01(-0.27%)
Feb 13, 2018 3.747 3.752 3.732 3.737 759,020 -0.01(-0.27%)
Feb 12, 2018 3.772 3.777 3.719 3.747 1,319,956 -0.02(-0.40%)
Feb 09, 2018 3.747 3.767 3.697 3.762 1,891,729 +0.03(+0.68%)
Feb 08, 2018 3.781 3.791 3.736 3.736 898,897 -0.03(-0.92%)
Feb 07, 2018 3.722 3.741 3.722 3.771 913,059 +0.03(+0.93%)
Feb 06, 2018 3.677 3.746 3.677 3.736 1,931,000 -0.02(-0.42%)
Feb 05, 2018 3.746 3.766 3.707 3.752 2,658,723 -0.01(-0.38%)
Feb 02, 2018 3.766 3.804 3.741 3.766 1,854,378 -0.01(-0.39%)
Feb 01, 2018 3.776 3.816 3.771 3.781 1,474,026 +0.00(+0.00%)
Jan 31, 2018 3.806 3.821 3.771 3.781 970,862 -0.02(-0.52%)
Jan 30, 2018 3.761 3.801 3.736 3.801 1,788,093 +0.02(+0.66%)
Jan 29, 2018 3.786 3.811 3.761 3.776 1,384,547 -0.02(-0.65%)
Jan 26, 2018 3.856 3.856 3.796 3.801 1,551,352 -0.04(-1.16%)
Jan 25, 2018 3.861 3.881 3.831 3.846 1,172,514 -0.01(-0.39%)
Jan 24, 2018 3.876 3.891 3.846 3.861 1,072,562 -0.01(-0.26%)
Jan 23, 2018 3.871 3.876 3.851 3.871 1,419,158 +0.03(+0.78%)
Jan 22, 2018 3.846 3.871 3.831 3.841 1,422,572 +0.00(+0.00%)
Jan 19, 2018 3.841 3.861 3.826 3.841 1,427,852 +0.01(+0.39%)
Jan 18, 2018 3.856 3.871 3.816 3.826 1,166,150 -0.03(-0.77%)
Jan 17, 2018 3.871 3.878 3.851 3.856 1,165,037 +0.00(+0.00%)
Jan 16, 2018 3.876 3.896 3.841 3.856 1,776,262 -0.00(-0.13%)
Jan 12, 2018 3.861 3.861 3.861 0 -0.00(-0.13%)
Jan 11, 2018 3.861 3.876 3.836 3.866 1,186,423 +0.05(+1.31%)
Jan 10, 2018 3.835 3.816 1,404,554 -0.02(-0.64%)
Jan 09, 2018 3.885 3.899 3.830 3.840 1,934,777 -0.03(-0.89%)
Jan 08, 2018 3.830 3.885 3.826 3.875 2,164,922 +0.07(+1.81%)
Jan 05, 2018 3.737 3.830 3.715 3.806 2,877,115 +0.09(+2.38%)
Jan 04, 2018 3.727 3.752 3.712 3.717 1,654,770 +0.01(+0.27%)
Jan 03, 2018 3.698 3.712 3.673 3.707 2,184,565 +0.04(+1.07%)
Jan 02, 2018 3.688 3.742 3.668 3.668 2,188,468 -0.00(-0.13%)
Dec 29, 2017 3.673 3.673 3.673 0 +0.01(+0.27%)
Dec 28, 2017 3.643 3.668 3.638 3.663 2,531,457 +0.00(+0.13%)
Dec 27, 2017 3.663 3.663 3.643 3.658 1,835,610 -0.00(-0.13%)
Dec 26, 2017 3.683 3.683 3.663 3.663 1,554,581 -0.02(-0.53%)
Dec 22, 2017 3.653 3.693 3.653 3.683 1,396,757 +0.02(+0.67%)
Dec 21, 2017 3.634 3.678 3.634 3.658 1,807,058 +0.00(+0.13%)
Dec 20, 2017 3.634 3.658 3.629 3.653 1,385,015 +0.02(+0.54%)
Dec 19, 2017 3.629 3.648 3.629 3.634 1,238,319 -0.01(-0.27%)
Dec 18, 2017 3.638 3.653 3.634 3.643 1,689,859 +0.00(+0.14%)
Dec 15, 2017 3.653 3.673 3.636 3.638 983,950 -0.03(-0.94%)
Dec 14, 2017 3.648 3.673 3.645 3.673 1,339,180 +0.02(+0.67%)
Dec 13, 2017 3.629 3.663 3.619 3.648 1,656,204 +0.02(+0.54%)
Dec 12, 2017 3.634 3.656 3.629 3.629 2,130,032 -0.04(-1.21%)
Dec 11, 2017 3.673 3.688 3.614 3.673 1,786,343 +0.02(+0.54%)
Dec 08, 2017 3.668 3.673 3.638 3.653 1,625,870 +0.01(+0.28%)
Dec 07, 2017 3.638 3.653 3.633 3.643 1,137,799 +0.01(+0.27%)
Dec 06, 2017 3.614 3.653 3.614 3.633 1,136,497 +0.01(+0.27%)
Dec 05, 2017 3.609 3.643 3.609 3.624 1,309,249 +0.00(+0.00%)
Dec 04, 2017 3.638 3.655 3.609 3.624 1,933,787 -0.01(-0.27%)
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.