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

PIMCO High Income Fund (NY: PHK )

4.760 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2016 3.850 3.862 3.826 3.858 1,270,436 +0.01(+0.32%)
May 27, 2016 3.838 3.846 3.846 3.846 895,879 +0.00(+0.00%)
May 26, 2016 3.817 3.846 3.809 3.846 1,277,899 +0.04(+1.07%)
May 25, 2016 3.789 3.813 3.785 3.805 964,031 +0.01(+0.32%)
May 24, 2016 3.773 3.817 3.767 3.793 893,990 +0.03(+0.87%)
May 23, 2016 3.809 3.834 3.744 3.760 1,910,772 -0.05(-1.28%)
May 20, 2016 3.760 3.846 3.756 3.809 1,266,972 +0.08(+2.07%)
May 19, 2016 3.606 3.773 3.569 3.732 3,161,574 +0.09(+2.34%)
May 18, 2016 3.736 3.805 3.634 3.646 2,496,109 -0.10(-2.71%)
May 17, 2016 3.874 3.895 3.703 3.748 4,019,289 -0.13(-3.26%)
May 16, 2016 3.883 3.899 3.874 3.874 2,769,114 -0.00(-0.10%)
May 13, 2016 3.874 3.887 3.871 3.878 980,239 -0.00(-0.10%)
May 12, 2016 3.874 3.883 3.862 3.883 796,443 +0.02(+0.63%)
May 11, 2016 3.854 3.883 3.852 3.858 1,089,899 +0.00(+0.00%)
May 10, 2016 3.838 3.883 3.838 3.858 1,335,222 +0.02(+0.57%)
May 09, 2016 3.840 3.846 3.814 3.836 1,458,652 -0.01(-0.21%)
May 06, 2016 3.828 3.861 3.824 3.844 1,562,779 +0.01(+0.32%)
May 05, 2016 3.816 3.836 3.792 3.832 1,425,116 +0.04(+0.95%)
May 04, 2016 3.796 3.820 3.792 3.796 1,319,369 -0.01(-0.21%)
May 03, 2016 3.824 3.828 3.788 3.804 1,435,318 -0.02(-0.63%)
May 02, 2016 3.816 3.848 3.796 3.828 1,843,594 +0.04(+0.98%)
Apr 29, 2016 3.760 3.804 3.748 3.791 1,365,922 +0.04(+1.05%)
Apr 28, 2016 3.748 3.780 3.728 3.752 764,649 +0.01(+0.22%)
Apr 27, 2016 3.724 3.776 3.724 3.744 1,891,781 -0.02(-0.43%)
Apr 26, 2016 3.748 3.772 3.736 3.760 1,009,561 +0.02(+0.43%)
Apr 25, 2016 3.752 3.780 3.716 3.744 725,817 +0.00(+0.00%)
Apr 22, 2016 3.683 3.768 3.683 3.744 2,064,048 +0.06(+1.64%)
Apr 21, 2016 3.687 3.695 3.667 3.683 812,920 +0.01(+0.22%)
Apr 20, 2016 3.683 3.699 3.671 3.675 902,041 -0.01(-0.22%)
Apr 19, 2016 3.667 3.683 3.659 3.683 718,690 +0.03(+0.88%)
Apr 18, 2016 3.651 3.667 3.635 3.651 831,487 -0.02(-0.44%)
Apr 15, 2016 3.651 3.683 3.651 3.667 747,190 +0.01(+0.33%)
Apr 14, 2016 3.635 3.663 3.635 3.655 853,563 +0.02(+0.55%)
Apr 13, 2016 3.651 3.655 3.623 3.635 916,814 -0.01(-0.33%)
Apr 12, 2016 3.623 3.663 3.607 3.647 1,843,271 +0.06(+1.57%)
Apr 11, 2016 3.575 3.611 3.567 3.591 900,754 +0.04(+1.02%)
Apr 08, 2016 3.583 3.643 3.542 3.555 1,228,962 -0.01(-0.34%)
Apr 07, 2016 3.623 3.623 3.563 3.567 1,197,721 -0.03(-0.97%)
Apr 06, 2016 3.578 3.622 3.573 3.601 1,895,596 +0.04(+1.12%)
Apr 05, 2016 3.538 3.570 3.530 3.562 1,227,403 +0.00(+0.11%)
Apr 04, 2016 3.546 3.566 3.530 3.558 1,178,023 +0.01(+0.22%)
Apr 01, 2016 3.550 3.554 3.522 3.550 1,505,807 +0.00(+0.11%)
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%)
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.