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

PIMCO High Income Fund (NY: PHK )

4.800 -0.060 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 28, 2017 3.999 4.009 3.985 3.999 529,428 +0.01(+0.23%)
Apr 27, 2017 4.004 4.007 3.985 3.990 598,600 -0.01(-0.34%)
Apr 26, 2017 3.995 4.031 3.990 4.004 950,119 +0.00(+0.12%)
Apr 25, 2017 3.967 3.999 3.967 3.999 972,620 +0.03(+0.81%)
Apr 24, 2017 3.962 3.976 3.935 3.967 995,130 +0.01(+0.23%)
Apr 21, 2017 3.944 3.967 3.921 3.958 923,566 +0.01(+0.35%)
Apr 20, 2017 3.944 3.953 3.898 3.944 1,533,635 +0.00(+0.00%)
Apr 19, 2017 3.939 3.958 3.935 3.944 546,508 +0.00(+0.12%)
Apr 18, 2017 3.958 3.962 3.930 3.939 1,527,831 -0.02(-0.47%)
Apr 17, 2017 3.958 3.985 3.935 3.958 1,026,199 +0.00(+0.00%)
Apr 13, 2017 3.944 3.972 3.930 3.958 650,211 +0.02(+0.47%)
Apr 12, 2017 3.962 3.971 3.925 3.939 1,365,280 -0.02(-0.58%)
Apr 11, 2017 3.967 3.990 3.944 3.962 1,356,682 -0.01(-0.34%)
Apr 10, 2017 3.985 4.008 3.962 3.976 1,687,040 -0.00(-0.11%)
Apr 07, 2017 3.976 3.989 3.967 3.980 811,569 +0.01(+0.23%)
Apr 06, 2017 3.962 3.976 3.951 3.971 805,251 +0.02(+0.46%)
Apr 05, 2017 3.980 4.007 3.944 3.953 1,085,052 -0.02(-0.46%)
Apr 04, 2017 3.962 3.999 3.949 3.971 1,225,342 +0.00(+0.11%)
Apr 03, 2017 3.967 3.980 3.926 3.967 1,137,030 +0.00(+0.00%)
Mar 31, 2017 3.976 3.980 3.958 3.967 637,764 +0.00(+0.00%)
Mar 30, 2017 3.980 3.980 3.944 3.967 751,619 -0.00(-0.11%)
Mar 29, 2017 3.953 3.980 3.945 3.971 676,148 +0.03(+0.69%)
Mar 28, 2017 3.907 3.958 3.907 3.944 681,250 +0.04(+0.93%)
Mar 27, 2017 3.894 3.921 3.894 3.907 853,033 -0.02(-0.46%)
Mar 24, 2017 3.894 3.944 3.894 3.926 848,563 +0.04(+0.94%)
Mar 23, 2017 3.898 3.930 3.880 3.889 777,008 -0.00(-0.12%)
Mar 22, 2017 3.876 3.906 3.866 3.894 584,735 +0.00(+0.12%)
Mar 21, 2017 3.921 3.939 3.885 3.889 804,487 -0.03(-0.81%)
Mar 20, 2017 3.935 3.962 3.862 3.921 1,095,086 -0.01(-0.35%)
Mar 17, 2017 3.962 3.962 3.928 3.935 972,088 -0.02(-0.46%)
Mar 16, 2017 3.935 3.962 3.905 3.953 857,205 +0.02(+0.58%)
Mar 15, 2017 3.821 3.939 3.821 3.930 1,449,191 +0.13(+3.36%)
Mar 14, 2017 3.862 3.862 3.798 3.803 2,342,890 -0.08(-2.00%)
Mar 13, 2017 3.935 3.958 3.862 3.880 1,640,370 -0.05(-1.28%)
Mar 10, 2017 3.971 3.989 3.921 3.930 1,617,342 -0.03(-0.69%)
Mar 09, 2017 3.967 3.976 3.907 3.958 2,245,178 -0.02(-0.56%)
Mar 08, 2017 3.994 4.007 3.962 3.980 1,347,044 -0.02(-0.56%)
Mar 07, 2017 3.994 4.048 3.989 4.003 1,596,439 -0.00(-0.11%)
Mar 06, 2017 3.985 4.012 3.980 4.007 1,312,001 +0.01(+0.34%)
Mar 03, 2017 3.998 4.007 3.985 3.994 1,192,078 +0.00(+0.00%)
Mar 02, 2017 4.021 4.043 3.989 3.994 2,047,809 -0.03(-0.67%)
Mar 01, 2017 4.021 4.043 4.007 4.021 1,894,441 -0.02(-0.56%)
Feb 28, 2017 4.030 4.052 4.030 4.043 1,535,465 +0.02(+0.45%)
Feb 27, 2017 4.007 4.030 4.003 4.025 878,718 +0.02(+0.56%)
Feb 24, 2017 3.989 4.005 3.989 4.003 739,019 +0.02(+0.45%)
Feb 23, 2017 4.003 4.012 3.976 3.985 1,126,621 -0.01(-0.23%)
Feb 22, 2017 4.003 4.016 3.985 3.994 840,123 -0.01(-0.23%)
Feb 21, 2017 3.976 4.016 3.966 4.003 1,678,052 +0.04(+0.91%)
Feb 17, 2017 3.966 3.966 3.966 0 +0.05(+1.39%)
Feb 16, 2017 3.935 3.948 3.908 3.912 2,202,434 -0.04(-0.92%)
Feb 15, 2017 3.976 3.998 3.939 3.948 2,338,053 -0.05(-1.13%)
Feb 14, 2017 4.003 4.021 3.980 3.994 1,742,652 -0.03(-0.79%)
Feb 13, 2017 4.079 4.093 4.012 4.025 2,092,927 -0.06(-1.44%)
Feb 10, 2017 4.070 4.086 4.061 4.084 1,290,454 +0.01(+0.33%)
Feb 09, 2017 4.038 4.098 4.030 4.070 1,847,253 +0.03(+0.79%)
Feb 08, 2017 4.061 4.074 4.030 4.038 1,492,054 -0.02(-0.44%)
Feb 07, 2017 3.998 4.083 3.998 4.056 3,340,566 +0.07(+1.80%)
Feb 06, 2017 3.904 3.998 3.871 3.985 3,649,324 +0.07(+1.71%)
Feb 03, 2017 3.927 3.940 3.833 3.918 4,674,867 -0.04(-1.02%)
Feb 02, 2017 3.846 4.070 3.810 3.958 12,153,400 -0.49(-10.98%)
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.