Indicators

PIMCO High Income Fund (NY: PHK )

4.760 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	2.821	2.861	2.800	2.845	3,465,361	-0.01(-0.31%)
Jul 28, 2011	2.868	2.912	2.825	2.854	2,965,316	-0.01(-0.39%)
Jul 27, 2011	2.928	2.935	2.834	2.865	4,759,306	-0.07(-2.44%)
Jul 26, 2011	2.955	2.957	2.904	2.937	1,999,136	+0.00(+0.08%)
Jul 25, 2011	2.985	3.000	2.935	2.935	2,642,694	-0.07(-2.38%)
Jul 22, 2011	3.007	3.007	2.995	3.007	1,167,179	+0.01(+0.22%)
Jul 21, 2011	2.991	3.011	2.975	3.000	1,769,886	+0.02(+0.83%)
Jul 20, 2011	2.993	2.993	2.960	2.975	1,673,429	-0.00(-0.08%)
Jul 19, 2011	2.895	2.986	2.895	2.977	2,802,159	+0.09(+3.26%)
Jul 18, 2011	2.917	2.919	2.823	2.883	4,480,855	-0.03(-1.08%)
Jul 15, 2011	2.968	2.968	2.895	2.915	2,791,353	-0.03(-1.14%)
Jul 14, 2011	2.975	2.984	2.915	2.948	2,617,019	-0.02(-0.68%)
Jul 13, 2011	2.971	3.009	2.962	2.968	2,011,236	-0.02(-0.82%)
Jul 12, 2011	3.002	3.004	2.939	2.993	2,634,293	-0.01(-0.37%)
Jul 11, 2011	3.031	3.069	3.004	3.004	3,127,804	-0.07(-2.26%)
Jul 08, 2011	3.074	3.074	3.013	3.074	2,738,232	-0.01(-0.44%)
Jul 07, 2011	3.083	3.107	3.067	3.087	2,795,990	+0.03(+0.82%)
Jul 06, 2011	3.044	3.080	3.040	3.062	2,631,163	-0.02(-0.72%)
Jul 05, 2011	3.078	3.093	3.022	3.084	3,342,431	+0.01(+0.36%)

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.