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 (%)
Jan 31, 2017 4.379 4.388 4.340 4.379 1,796,232 -0.00(-0.10%)
Jan 30, 2017 4.375 4.391 4.371 4.384 1,220,489 +0.00(+0.10%)
Jan 27, 2017 4.397 4.402 4.371 4.379 894,593 +0.00(+0.00%)
Jan 26, 2017 4.366 4.402 4.357 4.379 1,234,968 +0.02(+0.41%)
Jan 25, 2017 4.357 4.366 4.344 4.362 1,088,371 +0.01(+0.31%)
Jan 24, 2017 4.331 4.353 4.309 4.348 1,314,828 +0.04(+0.93%)
Jan 23, 2017 4.264 4.313 4.254 4.309 1,044,368 +0.05(+1.25%)
Jan 20, 2017 4.273 4.286 4.246 4.255 755,116 -0.01(-0.21%)
Jan 19, 2017 4.273 4.273 4.250 4.264 1,108,055 -0.01(-0.21%)
Jan 18, 2017 4.264 4.273 4.238 4.273 614,821 +0.02(+0.42%)
Jan 17, 2017 4.246 4.264 4.233 4.255 1,288,864 +0.02(+0.52%)
Jan 13, 2017 4.233 4.233 4.233 0 +0.01(+0.32%)
Jan 12, 2017 4.246 4.251 4.189 4.220 1,034,893 -0.00(-0.11%)
Jan 11, 2017 4.193 4.246 4.176 4.224 897,325 -0.00(-0.07%)
Jan 10, 2017 4.201 4.227 4.188 4.227 1,130,261 +0.04(+1.05%)
Jan 09, 2017 4.183 4.197 4.166 4.183 998,871 +0.01(+0.32%)
Jan 06, 2017 4.148 4.197 4.144 4.170 1,593,588 +0.02(+0.53%)
Jan 05, 2017 4.144 4.161 4.122 4.148 1,431,043 +0.03(+0.64%)
Jan 04, 2017 4.100 4.144 4.091 4.122 1,500,335 +0.03(+0.75%)
Jan 03, 2017 4.052 4.100 4.034 4.091 1,629,243 +0.07(+1.74%)
Dec 30, 2016 4.021 4.021 4.021 0 +0.01(+0.33%)
Dec 29, 2016 4.008 4.012 3.995 4.008 866,139 +0.02(+0.55%)
Dec 28, 2016 4.017 4.021 3.986 3.986 681,141 -0.04(-0.87%)
Dec 27, 2016 4.017 4.030 4.008 4.021 709,380 +0.00(+0.11%)
Dec 23, 2016 4.017 4.017 4.017 0 -0.00(-0.11%)
Dec 22, 2016 3.999 4.025 3.990 4.021 909,502 +0.04(+0.88%)
Dec 21, 2016 4.012 4.012 3.974 3.986 843,932 -0.02(-0.55%)
Dec 20, 2016 3.986 4.017 3.986 4.008 907,470 +0.02(+0.55%)
Dec 19, 2016 3.973 4.017 3.955 3.986 977,202 +0.02(+0.44%)
Dec 16, 2016 4.047 4.047 3.907 3.968 1,836,738 -0.07(-1.84%)
Dec 15, 2016 3.973 4.052 3.955 4.043 986,267 +0.06(+1.54%)
Dec 14, 2016 4.061 4.074 3.973 3.982 1,252,808 -0.06(-1.52%)
Dec 13, 2016 4.012 4.061 4.012 4.043 668,008 +0.03(+0.76%)
Dec 12, 2016 4.034 4.061 3.993 4.012 1,120,940 -0.05(-1.19%)
Dec 09, 2016 4.021 4.078 3.995 4.061 1,276,003 +0.03(+0.76%)
Dec 08, 2016 4.082 4.113 3.999 4.030 1,353,035 -0.04(-0.93%)
Dec 07, 2016 4.137 4.137 4.063 4.068 1,902,396 -0.07(-1.68%)
Dec 06, 2016 3.990 4.181 3.981 4.137 2,716,173 +0.16(+3.92%)
Dec 05, 2016 3.942 3.987 3.933 3.981 1,564,251 +0.06(+1.44%)
Dec 02, 2016 3.860 3.942 3.852 3.925 1,526,718 +0.04(+1.12%)
Dec 01, 2016 3.903 3.916 3.838 3.881 1,181,871 -0.00(-0.11%)
Nov 30, 2016 3.860 3.916 3.838 3.886 1,280,102 +0.00(+0.11%)
Nov 29, 2016 3.868 3.916 3.851 3.881 681,725 +0.00(+0.00%)
Nov 28, 2016 3.929 3.946 3.881 3.881 860,045 -0.04(-1.00%)
Nov 25, 2016 3.886 3.933 3.881 3.920 749,463 +0.04(+1.12%)
Nov 23, 2016 3.877 3.877 3.877 0 +0.03(+0.68%)
Nov 22, 2016 3.838 3.877 3.825 3.851 1,832,495 +0.04(+1.14%)
Nov 21, 2016 3.777 3.831 3.776 3.808 1,326,880 +0.04(+1.15%)
Nov 18, 2016 3.743 3.799 3.743 3.764 1,113,837 +0.02(+0.46%)
Nov 17, 2016 3.803 3.877 3.738 3.747 1,441,762 -0.07(-1.82%)
Nov 16, 2016 3.721 3.834 3.699 3.816 1,363,965 +0.10(+2.56%)
Nov 15, 2016 3.678 3.795 3.665 3.721 1,978,601 +0.03(+0.94%)
Nov 14, 2016 3.760 3.782 3.660 3.686 2,021,774 -0.10(-2.75%)
Nov 11, 2016 3.721 3.812 3.708 3.790 1,182,908 +0.04(+1.16%)
Nov 10, 2016 3.816 3.816 3.730 3.747 1,793,682 -0.09(-2.37%)
Nov 09, 2016 3.695 3.868 3.678 3.838 2,018,163 -0.00(-0.07%)
Nov 08, 2016 3.815 3.862 3.785 3.841 1,678,460 +0.03(+0.90%)
Nov 07, 2016 3.729 3.819 3.721 3.807 1,984,972 +0.12(+3.38%)
Nov 04, 2016 3.678 3.721 3.656 3.682 1,433,181 -0.00(-0.12%)
Nov 03, 2016 3.828 3.828 3.644 3.687 2,098,943 -0.14(-3.59%)
Nov 02, 2016 3.841 3.901 3.785 3.824 2,740,370 +0.05(+1.36%)
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.