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 (%)
Sep 30, 2019 4.655 4.674 4.640 4.668 421,482 +0.01(+0.13%)
Sep 27, 2019 4.668 4.678 4.643 4.661 493,998 -0.01(-0.13%)
Sep 26, 2019 4.698 4.710 4.668 4.668 406,975 -0.02(-0.39%)
Sep 25, 2019 4.674 4.692 4.655 4.686 307,270 +0.01(+0.26%)
Sep 24, 2019 4.716 4.716 4.649 4.674 454,918 -0.02(-0.39%)
Sep 23, 2019 4.668 4.710 4.649 4.692 388,177 +0.02(+0.39%)
Sep 20, 2019 4.661 4.680 4.637 4.674 542,420 +0.02(+0.52%)
Sep 19, 2019 4.613 4.668 4.607 4.649 613,427 +0.05(+1.05%)
Sep 18, 2019 4.607 4.631 4.598 4.601 1,650,001 -0.01(-0.13%)
Sep 17, 2019 4.619 4.655 4.601 4.607 964,887 -0.02(-0.39%)
Sep 16, 2019 4.668 4.674 4.601 4.625 964,607 -0.05(-1.03%)
Sep 13, 2019 4.692 4.698 4.661 4.674 488,194 -0.03(-0.64%)
Sep 12, 2019 4.734 4.734 4.692 4.704 479,825 -0.01(-0.24%)
Sep 11, 2019 4.697 4.721 4.697 4.715 758,841 +0.01(+0.25%)
Sep 10, 2019 4.709 4.727 4.691 4.703 663,343 -0.01(-0.25%)
Sep 09, 2019 4.715 4.727 4.697 4.715 569,519 +0.01(+0.25%)
Sep 06, 2019 4.709 4.721 4.697 4.703 351,135 -0.01(-0.13%)
Sep 05, 2019 4.691 4.717 4.673 4.709 457,923 +0.04(+0.77%)
Sep 04, 2019 4.691 4.718 4.667 4.673 824,136 +0.01(+0.26%)
Sep 03, 2019 4.661 4.679 4.637 4.661 545,860 +0.00(+0.00%)
Aug 30, 2019 4.661 4.661 4.643 4.661 246,346 +0.03(+0.65%)
Aug 29, 2019 4.601 4.661 4.595 4.631 555,278 +0.04(+0.91%)
Aug 28, 2019 4.613 4.619 4.583 4.589 599,346 -0.02(-0.52%)
Aug 27, 2019 4.667 4.667 4.613 4.613 598,786 -0.04(-0.77%)
Aug 26, 2019 4.703 4.715 4.649 4.649 539,261 -0.05(-1.02%)
Aug 23, 2019 4.721 4.730 4.655 4.697 498,374 -0.02(-0.51%)
Aug 22, 2019 4.715 4.727 4.697 4.721 413,228 +0.02(+0.38%)
Aug 21, 2019 4.679 4.715 4.679 4.703 604,058 +0.02(+0.51%)
Aug 20, 2019 4.667 4.697 4.661 4.679 391,037 +0.01(+0.26%)
Aug 19, 2019 4.715 4.727 4.658 4.667 771,922 -0.04(-0.89%)
Aug 16, 2019 4.637 4.721 4.637 4.709 716,978 +0.08(+1.81%)
Aug 15, 2019 4.679 4.709 4.577 4.625 1,615,806 -0.04(-0.77%)
Aug 14, 2019 4.745 4.745 4.649 4.661 1,842,807 -0.10(-2.01%)
Aug 13, 2019 4.775 4.805 4.757 4.757 673,539 -0.02(-0.38%)
Aug 12, 2019 4.787 4.787 4.763 4.775 557,720 -0.01(-0.25%)
Aug 09, 2019 4.817 4.829 4.787 4.787 464,447 -0.02(-0.48%)
Aug 08, 2019 4.786 4.810 4.771 4.810 694,771 +0.02(+0.50%)
Aug 07, 2019 4.786 4.798 4.756 4.786 567,347 -0.02(-0.49%)
Aug 06, 2019 4.739 4.810 4.739 4.810 948,106 +0.09(+1.89%)
Aug 05, 2019 4.786 4.792 4.709 4.721 1,216,459 -0.10(-1.97%)
Aug 02, 2019 4.768 4.816 4.768 4.816 832,415 +0.02(+0.37%)
Aug 01, 2019 4.780 4.804 4.774 4.798 704,828 +0.03(+0.62%)
Jul 31, 2019 4.792 4.792 4.756 4.768 419,956 -0.02(-0.37%)
Jul 30, 2019 4.780 4.792 4.772 4.786 383,849 +0.01(+0.12%)
Jul 29, 2019 4.756 4.786 4.751 4.780 599,323 +0.02(+0.50%)
Jul 26, 2019 4.762 4.768 4.739 4.756 496,451 -0.01(-0.12%)
Jul 25, 2019 4.768 4.774 4.751 4.762 438,450 -0.01(-0.12%)
Jul 24, 2019 4.762 4.786 4.756 4.768 493,341 +0.02(+0.38%)
Jul 23, 2019 4.739 4.751 4.733 4.751 614,148 +0.01(+0.25%)
Jul 22, 2019 4.739 4.756 4.721 4.739 544,677 +0.01(+0.25%)
Jul 19, 2019 4.727 4.745 4.715 4.727 499,314 +0.01(+0.13%)
Jul 18, 2019 4.751 4.756 4.721 4.721 500,078 -0.02(-0.50%)
Jul 17, 2019 4.739 4.751 4.733 4.745 528,816 +0.00(+0.00%)
Jul 16, 2019 4.733 4.756 4.733 4.745 538,092 +0.01(+0.25%)
Jul 15, 2019 4.715 4.739 4.709 4.733 688,110 +0.02(+0.38%)
Jul 12, 2019 4.751 4.751 4.709 4.715 698,366 -0.04(-0.75%)
Jul 11, 2019 4.762 4.768 4.721 4.751 657,323 -0.01(-0.23%)
Jul 10, 2019 4.750 4.773 4.732 4.762 957,547 +0.01(+0.12%)
Jul 09, 2019 4.762 4.767 4.744 4.756 562,196 -0.01(-0.12%)
Jul 08, 2019 4.744 4.762 4.744 4.762 754,652 +0.02(+0.37%)
Jul 05, 2019 4.738 4.750 4.738 4.744 547,083 -0.02(-0.37%)
Jul 03, 2019 4.756 4.762 4.744 4.762 545,895 +0.02(+0.37%)
Jul 02, 2019 4.726 4.744 4.720 4.744 764,221 +0.04(+0.88%)
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.