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

PIMCO High Income Fund (NY: PHK )

4.740 +0.030 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 4.932 4.953 4.924 4.924 278,590 -0.01(-0.29%)
Jun 29, 2021 4.939 4.953 4.924 4.939 326,206 +0.01(+0.29%)
Jun 28, 2021 4.932 4.942 4.917 4.924 338,782 -0.01(-0.15%)
Jun 25, 2021 4.932 4.946 4.924 4.932 377,000 +0.00(+0.00%)
Jun 24, 2021 4.932 4.953 4.917 4.932 274,805 +0.01(+0.29%)
Jun 23, 2021 4.910 4.932 4.903 4.917 431,230 +0.04(+0.74%)
Jun 22, 2021 4.874 4.917 4.874 4.881 356,149 -0.01(-0.15%)
Jun 21, 2021 4.917 4.921 4.867 4.888 692,349 -0.01(-0.15%)
Jun 18, 2021 4.917 4.924 4.888 4.896 653,544 -0.03(-0.58%)
Jun 17, 2021 4.932 4.953 4.896 4.924 344,974 -0.01(-0.15%)
Jun 16, 2021 4.939 4.953 4.845 4.932 843,618 +0.01(+0.29%)
Jun 15, 2021 4.996 4.996 4.881 4.917 852,611 -0.08(-1.58%)
Jun 14, 2021 5.003 5.032 4.975 4.996 506,325 +0.00(+0.00%)
Jun 11, 2021 5.011 5.011 4.968 4.996 409,179 +0.02(+0.43%)
Jun 10, 2021 4.960 5.032 4.960 4.975 403,793 -0.01(-0.17%)
Jun 09, 2021 5.048 5.055 4.976 4.983 724,922 -0.06(-1.27%)
Jun 08, 2021 5.012 5.055 5.005 5.048 559,954 +0.04(+0.86%)
Jun 07, 2021 4.990 5.019 4.983 5.005 670,604 +0.01(+0.29%)
Jun 04, 2021 4.940 4.998 4.933 4.990 557,855 +0.06(+1.31%)
Jun 03, 2021 4.919 4.940 4.869 4.926 521,562 +0.01(+0.15%)
Jun 02, 2021 4.898 4.933 4.890 4.919 426,028 +0.04(+0.73%)
Jun 01, 2021 4.883 4.905 4.862 4.883 568,685 +0.01(+0.15%)
May 28, 2021 4.869 4.876 4.848 4.876 439,146 +0.01(+0.29%)
May 27, 2021 4.840 4.869 4.840 4.862 342,425 +0.02(+0.44%)
May 26, 2021 4.855 4.862 4.815 4.840 284,590 +0.00(+0.00%)
May 25, 2021 4.862 4.862 4.833 4.840 235,121 +0.01(+0.15%)
May 24, 2021 4.819 4.876 4.819 4.833 411,331 +0.02(+0.45%)
May 21, 2021 4.862 4.876 4.812 4.812 400,044 -0.04(-0.88%)
May 20, 2021 4.855 4.862 4.790 4.855 466,549 +0.01(+0.15%)
May 19, 2021 4.769 4.862 4.747 4.848 468,595 +0.06(+1.19%)
May 18, 2021 4.862 4.890 4.790 4.790 714,761 -0.07(-1.47%)
May 17, 2021 4.790 4.862 4.790 4.862 432,831 +0.08(+1.64%)
May 14, 2021 4.733 4.797 4.719 4.783 467,349 +0.08(+1.67%)
May 13, 2021 4.712 4.819 4.683 4.705 1,313,495 -0.02(-0.45%)
May 12, 2021 4.940 4.969 4.626 4.726 2,345,250 -0.24(-4.78%)
May 11, 2021 4.935 5.006 4.921 4.963 789,976 -0.02(-0.43%)
May 10, 2021 4.970 5.098 4.953 4.985 1,721,881 +0.02(+0.43%)
May 07, 2021 4.921 4.970 4.914 4.963 770,645 +0.04(+0.72%)
May 06, 2021 4.907 4.935 4.899 4.928 685,343 +0.04(+0.73%)
May 05, 2021 4.907 4.914 4.871 4.892 635,628 +0.01(+0.15%)
May 04, 2021 4.843 4.899 4.843 4.885 836,059 +0.04(+0.88%)
May 03, 2021 4.864 4.885 4.836 4.843 673,135 -0.01(-0.15%)
Apr 30, 2021 4.850 4.864 4.836 4.850 576,993 -0.01(-0.29%)
Apr 29, 2021 4.871 4.871 4.814 4.864 421,900 +0.02(+0.44%)
Apr 28, 2021 4.821 4.850 4.807 4.843 493,507 +0.01(+0.29%)
Apr 27, 2021 4.885 4.885 4.800 4.828 554,220 -0.04(-0.73%)
Apr 26, 2021 4.899 4.914 4.864 4.864 501,541 -0.03(-0.58%)
Apr 23, 2021 4.899 4.914 4.871 4.892 419,400 +0.01(+0.15%)
Apr 22, 2021 4.871 4.928 4.871 4.885 619,949 +0.01(+0.29%)
Apr 21, 2021 4.864 4.899 4.857 4.871 379,747 +0.01(+0.29%)
Apr 20, 2021 4.921 4.935 4.843 4.857 440,465 -0.05(-1.01%)
Apr 19, 2021 4.928 4.942 4.871 4.907 531,013 -0.03(-0.58%)
Apr 16, 2021 4.899 4.949 4.899 4.935 558,262 +0.05(+1.02%)
Apr 15, 2021 4.864 4.899 4.854 4.885 518,936 +0.05(+1.03%)
Apr 14, 2021 4.807 4.850 4.807 4.836 398,136 +0.03(+0.59%)
Apr 13, 2021 4.885 4.899 4.779 4.807 738,451 -0.09(-1.74%)
Apr 12, 2021 4.899 4.910 4.878 4.892 836,659 -0.05(-1.01%)
Apr 09, 2021 4.899 4.949 4.899 4.942 419,119 +0.04(+0.84%)
Apr 08, 2021 4.929 4.929 4.887 4.901 798,736 -0.02(-0.43%)
Apr 07, 2021 4.866 4.922 4.859 4.922 686,558 +0.07(+1.45%)
Apr 06, 2021 4.823 4.851 4.813 4.851 633,272 +0.05(+1.03%)
Apr 05, 2021 4.802 4.866 4.795 4.802 985,334 +0.03(+0.59%)
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.