Indicators

PIMCO High Income Fund (NY: PHK )

4.760 UNCHANGED

Official Closing 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 (%)
Sep 28, 2018	4.516	4.537	4.500	4.516	577,256	+0.02(+0.48%)
Sep 27, 2018	4.446	4.500	4.435	4.494	746,948	+0.06(+1.46%)
Sep 26, 2018	4.532	4.553	4.414	4.430	1,273,571	-0.10(-2.26%)
Sep 25, 2018	4.414	4.537	4.387	4.532	1,343,399	+0.12(+2.68%)
Sep 24, 2018	4.284	4.419	4.284	4.414	2,193,529	+0.11(+2.50%)
Sep 21, 2018	4.586	4.586	4.177	4.306	7,911,408	-0.27(-5.99%)
Sep 20, 2018	4.683	4.687	4.548	4.580	2,239,254	-0.08(-1.62%)
Sep 19, 2018	4.704	4.715	4.634	4.656	1,541,375	-0.06(-1.26%)
Sep 18, 2018	4.693	4.747	4.640	4.715	1,728,128	+0.05(+1.04%)
Sep 17, 2018	4.796	4.801	4.667	4.667	1,947,374	-0.13(-2.69%)
Sep 14, 2018	4.817	4.823	4.774	4.796	985,070	-0.02(-0.34%)
Sep 13, 2018	4.817	4.817	4.796	4.812	1,009,374	+0.01(+0.12%)
Sep 12, 2018	4.795	4.822	4.779	4.806	973,407	+0.00(+0.00%)
Sep 11, 2018	4.785	4.806	4.753	4.806	1,307,715	+0.02(+0.33%)
Sep 10, 2018	4.785	4.795	4.769	4.790	759,155	+0.03(+0.56%)
Sep 07, 2018	4.774	4.790	4.763	4.763	715,202	-0.02(-0.45%)
Sep 06, 2018	4.790	4.790	4.763	4.785	667,680	+0.01(+0.22%)
Sep 05, 2018	4.763	4.779	4.763	4.774	1,031,018	+0.01(+0.22%)

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.