Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO High Income Fund (NY: PHK )

4.830 +0.050 (+1.05%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2016 3.534 3.550 3.502 3.546 820,924 +0.01(+0.34%)
Mar 30, 2016 3.502 3.538 3.490 3.534 1,060,082 +0.06(+1.72%)
Mar 29, 2016 3.462 3.498 3.442 3.474 859,232 +0.02(+0.58%)
Mar 28, 2016 3.482 3.494 3.446 3.454 971,052 -0.01(-0.34%)
Mar 24, 2016 3.530 3.466 3.466 3.466 1,263,714 -0.08(-2.24%)
Mar 23, 2016 3.538 3.558 3.526 3.546 1,118,076 +0.02(+0.56%)
Mar 22, 2016 3.490 3.534 3.466 3.526 968,622 +0.04(+1.03%)
Mar 21, 2016 3.438 3.490 3.438 3.490 725,559 +0.03(+0.92%)
Mar 18, 2016 3.474 3.478 3.446 3.458 552,604 -0.00(-0.11%)
Mar 17, 2016 3.474 3.482 3.442 3.462 872,829 +0.00(+0.00%)
Mar 16, 2016 3.434 3.462 3.387 3.462 834,162 +0.04(+1.16%)
Mar 15, 2016 3.387 3.446 3.363 3.422 1,227,034 +0.03(+0.94%)
Mar 14, 2016 3.466 3.482 3.391 3.391 2,012,954 -0.11(-3.07%)
Mar 11, 2016 3.430 3.554 3.422 3.498 2,197,639 +0.08(+2.33%)
Mar 10, 2016 3.422 3.474 3.391 3.418 1,165,856 +0.02(+0.59%)
Mar 09, 2016 3.339 3.414 3.323 3.399 1,091,684 +0.07(+2.07%)
Mar 08, 2016 3.349 3.369 3.322 3.329 1,046,734 -0.02(-0.70%)
Mar 07, 2016 3.306 3.359 3.306 3.353 1,323,336 +0.03(+0.95%)
Mar 04, 2016 3.333 3.373 3.267 3.322 1,961,399 +0.00(+0.00%)
Mar 03, 2016 3.251 3.333 3.227 3.322 1,196,653 +0.08(+2.55%)
Mar 02, 2016 3.204 3.263 3.145 3.239 1,655,031 -0.02(-0.60%)
Mar 01, 2016 3.255 3.282 3.223 3.259 1,754,654 +0.04(+1.22%)
Feb 29, 2016 3.188 3.235 3.184 3.219 1,217,236 +0.04(+1.36%)
Feb 26, 2016 3.160 3.188 3.141 3.176 1,211,698 +0.04(+1.13%)
Feb 25, 2016 3.133 3.157 3.109 3.141 909,759 +0.01(+0.38%)
Feb 24, 2016 3.066 3.133 3.066 3.129 885,106 +0.03(+1.02%)
Feb 23, 2016 3.086 3.109 3.054 3.098 793,949 -0.02(-0.51%)
Feb 22, 2016 3.105 3.125 3.066 3.113 833,360 +0.02(+0.76%)
Feb 19, 2016 3.086 3.125 3.031 3.090 1,031,448 -0.03(-0.88%)
Feb 18, 2016 3.121 3.125 3.094 3.117 556,843 +0.00(+0.13%)
Feb 17, 2016 3.066 3.121 3.046 3.113 1,371,299 +0.09(+2.99%)
Feb 16, 2016 2.976 3.039 2.952 3.023 1,336,819 +0.07(+2.40%)
Feb 12, 2016 2.991 2.952 2.952 2.952 838,987 +0.00(+0.00%)
Feb 11, 2016 2.972 3.007 2.909 2.952 1,897,429 -0.06(-1.96%)
Feb 10, 2016 3.011 3.043 3.005 3.011 504,560 +0.00(+0.00%)
Feb 09, 2016 3.027 3.050 2.991 3.011 1,309,685 -0.05(-1.50%)
Feb 08, 2016 3.072 3.088 3.002 3.057 1,963,605 -0.07(-2.35%)
Feb 05, 2016 3.119 3.131 3.100 3.131 1,721,243 +0.01(+0.37%)
Feb 04, 2016 3.131 3.173 3.107 3.119 1,379,061 -0.02(-0.73%)
Feb 03, 2016 3.123 3.146 3.045 3.142 1,295,444 +0.03(+1.11%)
Feb 02, 2016 3.076 3.115 3.049 3.107 1,324,449 +0.02(+0.75%)
Feb 01, 2016 3.045 3.111 3.015 3.084 1,379,407 +0.04(+1.40%)
Jan 29, 2016 2.987 3.092 2.987 3.041 1,609,620 +0.07(+2.22%)
Jan 28, 2016 2.995 2.999 2.956 2.975 888,924 +0.02(+0.79%)
Jan 27, 2016 2.975 3.003 2.933 2.952 975,037 -0.02(-0.65%)
Jan 26, 2016 2.933 2.991 2.930 2.972 1,153,032 +0.05(+1.86%)
Jan 25, 2016 2.956 2.960 2.909 2.917 1,131,701 -0.04(-1.44%)
Jan 22, 2016 2.956 2.999 2.941 2.960 1,974,285 +0.03(+1.19%)
Jan 21, 2016 2.890 2.964 2.861 2.925 1,095,068 +0.02(+0.80%)
Jan 20, 2016 2.840 2.909 2.747 2.902 3,128,872 -0.01(-0.27%)
Jan 19, 2016 2.890 2.937 2.847 2.909 1,778,928 +0.05(+1.62%)
Jan 15, 2016 2.937 2.863 2.863 2.863 4,452,844 -0.13(-4.28%)
Jan 14, 2016 2.948 3.072 2.875 2.991 4,702,347 +0.05(+1.58%)
Jan 13, 2016 3.065 3.070 2.937 2.944 2,253,166 -0.13(-4.29%)
Jan 12, 2016 3.103 3.133 3.041 3.076 1,515,560 -0.00(-0.08%)
Jan 11, 2016 3.106 3.117 3.033 3.079 2,731,459 -0.03(-0.86%)
Jan 08, 2016 3.148 3.159 3.090 3.106 1,237,520 -0.03(-1.10%)
Jan 07, 2016 3.132 3.180 3.102 3.140 1,515,788 -0.04(-1.20%)
Jan 06, 2016 3.163 3.205 3.148 3.178 1,382,848 -0.04(-1.31%)
Jan 05, 2016 3.182 3.228 3.182 3.221 1,407,557 +0.05(+1.45%)
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.