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

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 4.061 4.061 4.061 0 +0.01(+0.33%)
Dec 29, 2016 4.048 4.053 4.035 4.048 857,532 +0.02(+0.55%)
Dec 28, 2016 4.057 4.061 4.026 4.026 674,372 -0.04(-0.87%)
Dec 27, 2016 4.057 4.070 4.048 4.061 702,330 +0.00(+0.11%)
Dec 23, 2016 4.057 4.057 4.057 0 -0.00(-0.11%)
Dec 22, 2016 4.039 4.066 4.030 4.061 900,464 +0.04(+0.88%)
Dec 21, 2016 4.053 4.053 4.014 4.026 835,545 -0.02(-0.55%)
Dec 20, 2016 4.026 4.057 4.026 4.048 898,452 +0.02(+0.55%)
Dec 19, 2016 4.013 4.057 3.995 4.026 967,491 +0.02(+0.44%)
Dec 16, 2016 4.088 4.088 3.946 4.008 1,818,485 -0.08(-1.84%)
Dec 15, 2016 4.013 4.092 3.995 4.084 976,466 +0.06(+1.54%)
Dec 14, 2016 4.101 4.114 4.013 4.022 1,240,358 -0.06(-1.52%)
Dec 13, 2016 4.053 4.101 4.053 4.084 661,369 +0.03(+0.76%)
Dec 12, 2016 4.075 4.101 4.033 4.053 1,109,801 -0.05(-1.19%)
Dec 09, 2016 4.061 4.119 4.035 4.101 1,263,322 +0.03(+0.76%)
Dec 08, 2016 4.123 4.154 4.039 4.070 1,339,588 -0.04(-0.93%)
Dec 07, 2016 4.179 4.179 4.104 4.109 1,883,490 -0.07(-1.68%)
Dec 06, 2016 4.030 4.223 4.021 4.179 2,689,181 +0.16(+3.92%)
Dec 05, 2016 3.982 4.027 3.973 4.021 1,548,706 +0.06(+1.44%)
Dec 02, 2016 3.898 3.982 3.891 3.964 1,511,546 +0.04(+1.12%)
Dec 01, 2016 3.942 3.955 3.877 3.920 1,170,125 -0.00(-0.11%)
Nov 30, 2016 3.898 3.955 3.877 3.925 1,267,381 +0.00(+0.11%)
Nov 29, 2016 3.907 3.955 3.890 3.920 674,950 +0.00(+0.00%)
Nov 28, 2016 3.968 3.986 3.920 3.920 851,498 -0.04(-1.00%)
Nov 25, 2016 3.925 3.973 3.920 3.960 742,015 +0.04(+1.12%)
Nov 23, 2016 3.916 3.916 3.916 0 +0.03(+0.68%)
Nov 22, 2016 3.877 3.916 3.863 3.890 1,814,283 +0.04(+1.14%)
Nov 21, 2016 3.815 3.870 3.814 3.846 1,313,693 +0.04(+1.15%)
Nov 18, 2016 3.780 3.837 3.780 3.802 1,102,768 +0.02(+0.46%)
Nov 17, 2016 3.841 3.916 3.776 3.785 1,427,434 -0.07(-1.82%)
Nov 16, 2016 3.758 3.872 3.736 3.855 1,350,410 +0.10(+2.56%)
Nov 15, 2016 3.714 3.833 3.701 3.758 1,958,938 +0.04(+0.94%)
Nov 14, 2016 3.798 3.820 3.697 3.723 2,001,682 -0.11(-2.75%)
Nov 11, 2016 3.758 3.850 3.745 3.828 1,171,153 +0.04(+1.16%)
Nov 10, 2016 3.855 3.855 3.767 3.785 1,775,856 -0.09(-2.37%)
Nov 09, 2016 3.732 3.907 3.714 3.877 1,998,107 -0.00(-0.07%)
Nov 08, 2016 3.853 3.901 3.823 3.879 1,661,780 +0.03(+0.90%)
Nov 07, 2016 3.767 3.858 3.758 3.845 1,965,245 +0.13(+3.38%)
Nov 04, 2016 3.715 3.758 3.693 3.719 1,418,938 -0.00(-0.12%)
Nov 03, 2016 3.866 3.866 3.680 3.724 2,078,083 -0.14(-3.59%)
Nov 02, 2016 3.879 3.940 3.823 3.862 2,713,137 +0.05(+1.36%)
Nov 01, 2016 3.637 3.846 3.602 3.810 3,012,209 +0.17(+4.64%)
Oct 31, 2016 3.823 3.832 3.576 3.641 5,083,515 -0.18(-4.76%)
Oct 28, 2016 4.001 4.017 3.732 3.823 5,251,761 -0.18(-4.44%)
Oct 27, 2016 4.195 4.200 3.936 4.001 2,766,201 -0.18(-4.35%)
Oct 26, 2016 4.169 4.194 4.156 4.182 840,769 -0.00(-0.10%)
Oct 25, 2016 4.195 4.208 4.174 4.187 657,168 -0.02(-0.51%)
Oct 24, 2016 4.226 4.233 4.174 4.208 1,076,897 -0.01(-0.31%)
Oct 21, 2016 4.208 4.243 4.208 4.221 707,338 +0.02(+0.52%)
Oct 20, 2016 4.191 4.230 4.170 4.200 1,009,988 +0.03(+0.73%)
Oct 19, 2016 4.195 4.217 4.169 4.169 754,547 -0.01(-0.31%)
Oct 18, 2016 4.174 4.200 4.148 4.182 720,487 +0.03(+0.83%)
Oct 17, 2016 4.148 4.169 4.122 4.148 1,094,321 -0.03(-0.62%)
Oct 14, 2016 4.230 4.239 4.167 4.174 1,015,220 -0.04(-1.03%)
Oct 13, 2016 4.161 4.230 4.143 4.217 1,301,340 +0.03(+0.83%)
Oct 12, 2016 4.208 4.208 4.165 4.182 1,847,908 -0.05(-1.23%)
Oct 11, 2016 4.247 4.247 4.215 4.234 1,049,211 -0.02(-0.37%)
Oct 10, 2016 4.267 4.269 4.246 4.250 1,015,537 -0.01(-0.20%)
Oct 07, 2016 4.250 4.270 4.231 4.259 810,790 +0.02(+0.40%)
Oct 06, 2016 4.233 4.259 4.207 4.242 1,190,144 +0.00(+0.10%)
Oct 05, 2016 4.242 4.246 4.222 4.237 969,712 +0.00(+0.10%)
Oct 04, 2016 4.199 4.250 4.186 4.233 2,116,068 -0.03(-0.81%)
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.