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 (%)
Apr 30, 2019 4.497 4.538 4.486 4.538 777,159 +0.04(+0.90%)
Apr 29, 2019 4.474 4.515 4.457 4.497 721,541 +0.03(+0.65%)
Apr 26, 2019 4.445 4.486 4.439 4.468 476,124 +0.01(+0.13%)
Apr 25, 2019 4.480 4.486 4.434 4.463 1,063,039 -0.02(-0.52%)
Apr 24, 2019 4.497 4.503 4.480 4.486 569,426 -0.01(-0.26%)
Apr 23, 2019 4.509 4.521 4.486 4.497 866,782 -0.01(-0.13%)
Apr 22, 2019 4.486 4.509 4.474 4.503 812,737 +0.01(+0.26%)
Apr 18, 2019 4.468 4.497 4.457 4.492 539,538 +0.03(+0.65%)
Apr 17, 2019 4.480 4.486 4.445 4.463 805,790 -0.01(-0.13%)
Apr 16, 2019 4.463 4.486 4.434 4.468 1,175,701 +0.02(+0.39%)
Apr 15, 2019 4.399 4.457 4.399 4.451 1,154,688 +0.05(+1.05%)
Apr 12, 2019 4.410 4.439 4.405 4.405 1,083,385 +0.01(+0.13%)
Apr 11, 2019 4.387 4.445 4.376 4.399 1,417,976 +0.03(+0.66%)
Apr 10, 2019 4.416 4.445 4.323 4.370 3,039,325 -0.05(-1.16%)
Apr 09, 2019 4.461 4.467 4.392 4.421 1,843,606 -0.04(-0.90%)
Apr 08, 2019 4.485 4.490 4.410 4.461 2,440,396 -0.02(-0.39%)
Apr 05, 2019 4.582 4.605 4.479 4.479 3,201,450 -0.09(-2.02%)
Apr 04, 2019 4.318 4.594 4.318 4.571 4,548,285 +0.23(+5.31%)
Apr 03, 2019 4.565 4.577 4.202 4.341 11,471,561 -0.22(-4.92%)
Apr 02, 2019 4.738 4.738 4.559 4.565 10,721,075 -0.64(-12.28%)
Apr 01, 2019 5.198 5.233 5.198 5.204 1,438,142 +0.01(+0.22%)
Mar 29, 2019 5.198 5.210 5.187 5.193 635,252 +0.01(+0.22%)
Mar 28, 2019 5.181 5.213 5.181 5.181 846,564 +0.01(+0.11%)
Mar 27, 2019 5.187 5.193 5.141 5.175 746,436 -0.01(-0.11%)
Mar 26, 2019 5.158 5.193 5.147 5.181 965,936 +0.05(+0.90%)
Mar 25, 2019 5.181 5.181 5.037 5.135 1,694,349 -0.05(-0.89%)
Mar 22, 2019 5.204 5.221 5.170 5.181 1,249,312 -0.02(-0.44%)
Mar 21, 2019 5.210 5.227 5.198 5.204 687,167 +0.01(+0.11%)
Mar 20, 2019 5.181 5.210 5.181 5.198 625,846 +0.01(+0.11%)
Mar 19, 2019 5.198 5.221 5.187 5.193 654,377 +0.01(+0.11%)
Mar 18, 2019 5.193 5.210 5.170 5.187 812,864 -0.01(-0.22%)
Mar 15, 2019 5.193 5.204 5.187 5.198 629,867 +0.00(+0.00%)
Mar 14, 2019 5.198 5.198 5.181 5.198 643,069 +0.01(+0.11%)
Mar 13, 2019 5.175 5.198 5.170 5.193 956,134 +0.02(+0.33%)
Mar 12, 2019 5.181 5.181 5.158 5.175 1,111,841 +0.00(+0.00%)
Mar 11, 2019 5.164 5.193 5.141 5.175 1,053,822 +0.02(+0.45%)
Mar 08, 2019 5.112 5.158 5.095 5.152 1,137,618 +0.03(+0.57%)
Mar 07, 2019 5.123 5.146 5.089 5.123 1,116,621 -0.01(-0.11%)
Mar 06, 2019 5.146 5.146 5.117 5.129 946,734 -0.01(-0.11%)
Mar 05, 2019 5.135 5.146 5.117 5.135 941,996 +0.01(+0.22%)
Mar 04, 2019 5.106 5.135 5.095 5.123 1,455,440 +0.05(+1.01%)
Mar 01, 2019 5.077 5.095 5.049 5.072 1,546,004 +0.02(+0.45%)
Feb 28, 2019 5.049 5.083 5.049 5.049 654,855 +0.00(+0.00%)
Feb 27, 2019 5.049 5.083 5.032 5.049 857,721 +0.01(+0.11%)
Feb 26, 2019 5.055 5.082 5.043 5.043 802,889 -0.01(-0.23%)
Feb 25, 2019 5.055 5.077 5.049 5.055 807,156 +0.01(+0.23%)
Feb 22, 2019 5.032 5.049 5.020 5.043 453,284 +0.02(+0.45%)
Feb 21, 2019 5.020 5.038 4.992 5.020 738,656 +0.00(+0.00%)
Feb 20, 2019 5.003 5.038 5.003 5.020 683,037 +0.01(+0.23%)
Feb 19, 2019 5.003 5.020 4.969 5.009 515,110 +0.01(+0.11%)
Feb 15, 2019 4.980 5.009 4.969 5.003 575,982 +0.03(+0.69%)
Feb 14, 2019 4.952 4.969 4.941 4.969 601,463 +0.01(+0.23%)
Feb 13, 2019 4.946 4.969 4.933 4.958 884,494 +0.03(+0.70%)
Feb 12, 2019 4.895 4.952 4.895 4.923 848,601 +0.03(+0.58%)
Feb 11, 2019 4.941 4.941 4.884 4.895 767,300 -0.02(-0.46%)
Feb 08, 2019 4.906 4.935 4.878 4.918 824,009 +0.01(+0.12%)
Feb 07, 2019 4.934 4.934 4.861 4.912 1,204,596 -0.02(-0.46%)
Feb 06, 2019 4.895 4.940 4.889 4.934 1,103,312 +0.05(+0.92%)
Feb 05, 2019 4.889 4.934 4.878 4.889 1,377,825 +0.01(+0.23%)
Feb 04, 2019 4.866 4.895 4.855 4.878 1,865,549 +0.08(+1.65%)
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.