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

PIMCO High Income Fund (NY: PHK )

4.800 -0.030 (-0.62%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 1, 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, 2020 4.103 4.103 4.021 4.041 1,083,606 -0.03(-0.84%)
Nov 27, 2020 4.076 4.103 4.069 4.076 692,420 +0.03(+0.68%)
Nov 25, 2020 4.021 4.082 4.009 4.048 836,314 +0.05(+1.20%)
Nov 24, 2020 3.953 4.007 3.946 4.000 810,947 +0.07(+1.74%)
Nov 23, 2020 3.898 3.932 3.891 3.932 672,214 +0.05(+1.23%)
Nov 20, 2020 3.877 3.912 3.864 3.884 627,784 +0.03(+0.71%)
Nov 19, 2020 3.857 3.884 3.843 3.857 577,886 +0.00(+0.00%)
Nov 18, 2020 3.857 3.884 3.843 3.857 826,778 +0.03(+0.71%)
Nov 17, 2020 3.829 3.877 3.816 3.829 622,117 +0.01(+0.36%)
Nov 16, 2020 3.795 3.864 3.795 3.816 1,324,989 +0.02(+0.54%)
Nov 13, 2020 3.768 3.795 3.768 3.795 514,745 +0.02(+0.54%)
Nov 12, 2020 3.761 3.782 3.747 3.775 510,059 +0.01(+0.36%)
Nov 11, 2020 3.720 3.761 3.713 3.761 586,897 +0.03(+0.92%)
Nov 10, 2020 3.761 3.761 3.700 3.727 684,463 -0.03(-0.76%)
Nov 09, 2020 3.728 3.756 3.708 3.756 1,112,666 +0.07(+2.03%)
Nov 06, 2020 3.708 3.712 3.674 3.681 437,374 -0.03(-0.73%)
Nov 05, 2020 3.715 3.722 3.681 3.708 603,438 +0.00(+0.00%)
Nov 04, 2020 3.634 3.722 3.613 3.708 1,067,219 +0.07(+2.05%)
Nov 03, 2020 3.627 3.661 3.620 3.634 488,585 +0.02(+0.56%)
Nov 02, 2020 3.593 3.613 3.579 3.613 651,810 +0.04(+1.14%)
Oct 30, 2020 3.586 3.586 3.559 3.573 399,758 -0.01(-0.38%)
Oct 29, 2020 3.566 3.593 3.559 3.586 552,574 +0.01(+0.38%)
Oct 28, 2020 3.586 3.600 3.566 3.573 414,004 -0.04(-1.13%)
Oct 27, 2020 3.586 3.634 3.566 3.613 911,077 +0.03(+0.76%)
Oct 26, 2020 3.600 3.613 3.545 3.586 635,379 -0.02(-0.56%)
Oct 23, 2020 3.613 3.627 3.600 3.606 409,642 -0.02(-0.56%)
Oct 22, 2020 3.613 3.630 3.576 3.627 516,650 +0.03(+0.75%)
Oct 21, 2020 3.593 3.647 3.579 3.600 589,675 +0.02(+0.57%)
Oct 20, 2020 3.566 3.613 3.560 3.579 632,405 +0.01(+0.38%)
Oct 19, 2020 3.647 3.653 3.552 3.566 633,803 -0.07(-2.05%)
Oct 16, 2020 3.674 3.681 3.640 3.640 399,316 -0.02(-0.56%)
Oct 15, 2020 3.661 3.681 3.627 3.661 829,930 -0.03(-0.74%)
Oct 14, 2020 3.715 3.722 3.674 3.688 411,359 -0.03(-0.73%)
Oct 13, 2020 3.728 3.735 3.695 3.715 697,412 -0.01(-0.18%)
Oct 12, 2020 3.728 3.742 3.708 3.722 756,751 +0.02(+0.55%)
Oct 09, 2020 3.715 3.734 3.695 3.701 530,897 -0.01(-0.22%)
Oct 08, 2020 3.710 3.716 3.696 3.710 522,202 +0.01(+0.18%)
Oct 07, 2020 3.696 3.716 3.696 3.703 449,888 +0.03(+0.92%)
Oct 06, 2020 3.710 3.716 3.642 3.669 928,784 -0.04(-1.09%)
Oct 05, 2020 3.723 3.730 3.689 3.710 939,145 +0.00(+0.00%)
Oct 02, 2020 3.636 3.723 3.632 3.710 749,389 +0.01(+0.36%)
Oct 01, 2020 3.716 3.723 3.683 3.696 621,676 +0.02(+0.55%)
Sep 30, 2020 3.676 3.703 3.670 3.676 511,822 +0.01(+0.18%)
Sep 29, 2020 3.615 3.683 3.609 3.669 546,862 +0.05(+1.49%)
Sep 28, 2020 3.602 3.622 3.589 3.615 488,937 +0.03(+0.94%)
Sep 25, 2020 3.602 3.609 3.562 3.582 778,109 -0.03(-0.74%)
Sep 24, 2020 3.615 3.615 3.582 3.609 502,162 -0.01(-0.37%)
Sep 23, 2020 3.696 3.696 3.615 3.622 631,132 -0.04(-1.10%)
Sep 22, 2020 3.656 3.662 3.636 3.662 553,186 +0.03(+0.74%)
Sep 21, 2020 3.656 3.662 3.615 3.636 772,735 -0.06(-1.64%)
Sep 18, 2020 3.683 3.696 3.672 3.696 451,478 +0.01(+0.36%)
Sep 17, 2020 3.642 3.683 3.629 3.683 460,989 +0.01(+0.18%)
Sep 16, 2020 3.662 3.683 3.649 3.676 464,384 +0.00(+0.00%)
Sep 15, 2020 3.683 3.683 3.642 3.676 496,251 +0.00(+0.00%)
Sep 14, 2020 3.676 3.683 3.649 3.676 603,259 +0.01(+0.37%)
Sep 11, 2020 3.669 3.677 3.629 3.662 658,319 -0.01(-0.18%)
Sep 10, 2020 3.683 3.696 3.656 3.669 1,038,828 -0.00(-0.04%)
Sep 09, 2020 3.664 3.671 3.644 3.671 850,132 +0.03(+0.73%)
Sep 08, 2020 3.631 3.657 3.611 3.644 648,559 -0.01(-0.18%)
Sep 04, 2020 3.671 3.686 3.597 3.651 777,141 -0.03(-0.90%)
Sep 03, 2020 3.704 3.717 3.611 3.684 1,108,039 -0.03(-0.90%)
Sep 02, 2020 3.711 3.744 3.697 3.717 1,060,573 +0.01(+0.36%)
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.