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 (%)
May 31, 2019 4.532 4.573 4.532 4.544 495,706 -0.02(-0.38%)
May 30, 2019 4.556 4.579 4.544 4.562 505,966 +0.02(+0.39%)
May 29, 2019 4.538 4.573 4.532 4.544 890,439 -0.02(-0.38%)
May 28, 2019 4.585 4.608 4.562 4.562 432,675 -0.01(-0.26%)
May 24, 2019 4.562 4.603 4.562 4.573 404,054 +0.04(+0.77%)
May 23, 2019 4.567 4.567 4.527 4.538 568,645 -0.05(-1.15%)
May 22, 2019 4.591 4.626 4.591 4.591 444,968 -0.01(-0.13%)
May 21, 2019 4.597 4.632 4.597 4.597 559,483 -0.01(-0.13%)
May 20, 2019 4.579 4.608 4.579 4.603 458,151 +0.01(+0.25%)
May 17, 2019 4.597 4.632 4.591 4.591 463,047 -0.04(-0.76%)
May 16, 2019 4.591 4.649 4.591 4.626 695,006 +0.02(+0.51%)
May 15, 2019 4.562 4.620 4.562 4.603 488,596 +0.02(+0.51%)
May 14, 2019 4.550 4.603 4.550 4.579 495,385 +0.03(+0.64%)
May 13, 2019 4.573 4.585 4.527 4.550 1,040,992 -0.06(-1.27%)
May 10, 2019 4.603 4.620 4.567 4.608 585,135 +0.01(+0.14%)
May 09, 2019 4.584 4.613 4.573 4.602 631,719 -0.01(-0.13%)
May 08, 2019 4.573 4.642 4.567 4.608 964,743 +0.02(+0.38%)
May 07, 2019 4.631 4.631 4.567 4.590 983,089 -0.05(-1.00%)
May 06, 2019 4.573 4.642 4.567 4.637 1,010,826 +0.00(+0.00%)
May 03, 2019 4.608 4.642 4.608 4.637 877,479 +0.02(+0.50%)
May 02, 2019 4.619 4.683 4.590 4.613 1,452,116 -0.01(-0.13%)
May 01, 2019 4.550 4.648 4.544 4.619 1,457,229 +0.08(+1.79%)
Apr 30, 2019 4.497 4.538 4.486 4.538 777,176 +0.04(+0.90%)
Apr 29, 2019 4.474 4.515 4.457 4.497 721,556 +0.03(+0.65%)
Apr 26, 2019 4.445 4.486 4.439 4.468 476,134 +0.01(+0.13%)
Apr 25, 2019 4.480 4.486 4.433 4.462 1,063,061 -0.02(-0.52%)
Apr 24, 2019 4.497 4.503 4.480 4.486 569,438 -0.01(-0.26%)
Apr 23, 2019 4.509 4.521 4.486 4.497 866,800 -0.01(-0.13%)
Apr 22, 2019 4.486 4.509 4.474 4.503 812,754 +0.01(+0.26%)
Apr 18, 2019 4.468 4.497 4.457 4.492 539,550 +0.03(+0.65%)
Apr 17, 2019 4.480 4.486 4.445 4.462 805,807 -0.01(-0.13%)
Apr 16, 2019 4.462 4.486 4.433 4.468 1,175,726 +0.02(+0.39%)
Apr 15, 2019 4.399 4.457 4.399 4.451 1,154,712 +0.05(+1.05%)
Apr 12, 2019 4.410 4.439 4.404 4.404 1,083,408 +0.01(+0.13%)
Apr 11, 2019 4.387 4.445 4.375 4.399 1,418,006 +0.03(+0.66%)
Apr 10, 2019 4.416 4.445 4.323 4.370 3,039,390 -0.05(-1.16%)
Apr 09, 2019 4.461 4.467 4.392 4.421 1,843,645 -0.04(-0.90%)
Apr 08, 2019 4.484 4.490 4.410 4.461 2,440,448 -0.02(-0.39%)
Apr 05, 2019 4.582 4.605 4.479 4.479 3,201,518 -0.09(-2.01%)
Apr 04, 2019 4.317 4.594 4.317 4.571 4,548,382 +0.23(+5.30%)
Apr 03, 2019 4.565 4.577 4.202 4.341 11,471,804 -0.22(-4.92%)
Apr 02, 2019 4.738 4.738 4.559 4.565 10,721,303 -0.64(-12.28%)
Apr 01, 2019 5.198 5.233 5.198 5.204 1,438,173 +0.01(+0.22%)
Mar 29, 2019 5.198 5.210 5.187 5.192 635,266 +0.01(+0.22%)
Mar 28, 2019 5.181 5.213 5.181 5.181 846,581 +0.01(+0.11%)
Mar 27, 2019 5.187 5.192 5.141 5.175 746,452 -0.01(-0.11%)
Mar 26, 2019 5.158 5.192 5.146 5.181 965,957 +0.05(+0.90%)
Mar 25, 2019 5.181 5.181 5.037 5.135 1,694,385 -0.05(-0.89%)
Mar 22, 2019 5.204 5.221 5.169 5.181 1,249,339 -0.02(-0.44%)
Mar 21, 2019 5.210 5.227 5.198 5.204 687,181 +0.01(+0.11%)
Mar 20, 2019 5.181 5.210 5.181 5.198 625,859 +0.01(+0.11%)
Mar 19, 2019 5.198 5.221 5.187 5.192 654,391 +0.01(+0.11%)
Mar 18, 2019 5.192 5.210 5.169 5.187 812,881 -0.01(-0.22%)
Mar 15, 2019 5.192 5.204 5.187 5.198 629,881 +0.00(+0.00%)
Mar 14, 2019 5.198 5.198 5.181 5.198 643,083 +0.01(+0.11%)
Mar 13, 2019 5.175 5.198 5.169 5.192 956,154 +0.02(+0.33%)
Mar 12, 2019 5.181 5.181 5.158 5.175 1,111,865 +0.00(+0.00%)
Mar 11, 2019 5.164 5.192 5.141 5.175 1,053,845 +0.02(+0.45%)
Mar 08, 2019 5.112 5.158 5.095 5.152 1,137,642 +0.03(+0.57%)
Mar 07, 2019 5.123 5.146 5.089 5.123 1,116,645 -0.01(-0.11%)
Mar 06, 2019 5.146 5.146 5.117 5.129 946,754 -0.01(-0.11%)
Mar 05, 2019 5.134 5.146 5.117 5.134 942,016 +0.01(+0.22%)
Mar 04, 2019 5.106 5.134 5.094 5.123 1,455,470 +0.05(+1.01%)
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.