Indicators

PIMCO High Income Fund (NY: PHK )

4.760 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.211	2.213	2.168	2.211	2,573,518	+0.02(+0.72%)
May 27, 2010	2.164	2.196	2.139	2.196	2,722,574	+0.07(+3.15%)
May 26, 2010	2.190	2.190	2.129	2.129	12,187	+0.00(+0.00%)
May 25, 2010	2.123	2.158	2.018	2.129	1,015	-0.05(-2.44%)
May 24, 2010	2.188	2.215	2.176	2.182	3,103,480	-0.03(-1.51%)
May 21, 2010	2.062	2.217	1.969	2.215	9,637,446	+0.14(+6.63%)
May 20, 2010	2.054	2.123	2.048	2.078	6,500	-0.13(-5.72%)
May 19, 2010	2.249	2.255	2.146	2.204	7,286,302	-0.07(-3.20%)
May 18, 2010	2.328	2.347	2.255	2.276	2,473,482	-0.03(-1.28%)
May 17, 2010	2.345	2.345	2.245	2.306	3,636,646	-0.04(-1.76%)
May 14, 2010	2.347	2.375	2.316	2.347	3,310,493	-0.03(-1.16%)
May 13, 2010	2.395	2.410	2.375	2.375	1,620,516	-0.02(-0.82%)
May 12, 2010	2.393	2.402	2.385	2.395	1,801,945	+0.01(+0.50%)
May 11, 2010	2.387	2.395	2.363	2.383	3,479,023	-0.02(-0.97%)
May 10, 2010	2.394	2.408	2.390	2.406	4,628,461	+0.14(+6.01%)
May 07, 2010	2.301	2.320	2.088	2.270	8,385,484	+0.03(+1.22%)
May 06, 2010	2.348	2.396	1.776	2.242	17,951	-0.14(-5.74%)
May 05, 2010	2.373	2.418	2.338	2.379	4,771,577	-0.04(-1.53%)
May 04, 2010	2.472	2.472	2.408	2.416	4,531,177	-0.06(-2.44%)

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.