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 (%)
May 28, 2021 4.869 4.876 4.848 4.876 439,146 +0.01(+0.29%)
May 27, 2021 4.840 4.869 4.840 4.862 342,425 +0.02(+0.44%)
May 26, 2021 4.855 4.862 4.815 4.840 284,590 +0.00(+0.00%)
May 25, 2021 4.862 4.862 4.833 4.840 235,121 +0.01(+0.15%)
May 24, 2021 4.819 4.876 4.819 4.833 411,331 +0.02(+0.45%)
May 21, 2021 4.862 4.876 4.812 4.812 400,044 -0.04(-0.88%)
May 20, 2021 4.855 4.862 4.790 4.855 466,549 +0.01(+0.15%)
May 19, 2021 4.769 4.862 4.747 4.848 468,595 +0.06(+1.19%)
May 18, 2021 4.862 4.890 4.790 4.790 714,761 -0.07(-1.47%)
May 17, 2021 4.790 4.862 4.790 4.862 432,831 +0.08(+1.64%)
May 14, 2021 4.733 4.797 4.719 4.783 467,349 +0.08(+1.67%)
May 13, 2021 4.712 4.819 4.683 4.705 1,313,495 -0.02(-0.45%)
May 12, 2021 4.940 4.969 4.626 4.726 2,345,250 -0.24(-4.78%)
May 11, 2021 4.935 5.006 4.921 4.963 789,976 -0.02(-0.43%)
May 10, 2021 4.970 5.098 4.953 4.985 1,721,881 +0.02(+0.43%)
May 07, 2021 4.921 4.970 4.914 4.963 770,645 +0.04(+0.72%)
May 06, 2021 4.907 4.935 4.899 4.928 685,343 +0.04(+0.73%)
May 05, 2021 4.907 4.914 4.871 4.892 635,628 +0.01(+0.15%)
May 04, 2021 4.843 4.899 4.843 4.885 836,059 +0.04(+0.88%)
May 03, 2021 4.864 4.885 4.836 4.843 673,135 -0.01(-0.15%)
Apr 30, 2021 4.850 4.864 4.836 4.850 576,993 -0.01(-0.29%)
Apr 29, 2021 4.871 4.871 4.814 4.864 421,900 +0.02(+0.44%)
Apr 28, 2021 4.821 4.850 4.807 4.843 493,507 +0.01(+0.29%)
Apr 27, 2021 4.885 4.885 4.800 4.828 554,220 -0.04(-0.73%)
Apr 26, 2021 4.899 4.914 4.864 4.864 501,541 -0.03(-0.58%)
Apr 23, 2021 4.899 4.914 4.871 4.892 419,400 +0.01(+0.15%)
Apr 22, 2021 4.871 4.928 4.871 4.885 619,949 +0.01(+0.29%)
Apr 21, 2021 4.864 4.899 4.857 4.871 379,747 +0.01(+0.29%)
Apr 20, 2021 4.921 4.935 4.843 4.857 440,465 -0.05(-1.01%)
Apr 19, 2021 4.928 4.942 4.871 4.907 531,013 -0.03(-0.58%)
Apr 16, 2021 4.899 4.949 4.899 4.935 558,262 +0.05(+1.02%)
Apr 15, 2021 4.864 4.899 4.854 4.885 518,936 +0.05(+1.03%)
Apr 14, 2021 4.807 4.850 4.807 4.836 398,136 +0.03(+0.59%)
Apr 13, 2021 4.885 4.899 4.779 4.807 738,451 -0.09(-1.74%)
Apr 12, 2021 4.899 4.910 4.878 4.892 836,659 -0.05(-1.01%)
Apr 09, 2021 4.899 4.949 4.899 4.942 419,119 +0.04(+0.84%)
Apr 08, 2021 4.929 4.929 4.887 4.901 798,736 -0.02(-0.43%)
Apr 07, 2021 4.866 4.922 4.859 4.922 686,558 +0.07(+1.45%)
Apr 06, 2021 4.823 4.851 4.813 4.851 633,272 +0.05(+1.03%)
Apr 05, 2021 4.802 4.866 4.795 4.802 985,334 +0.03(+0.59%)
Apr 01, 2021 4.788 4.809 4.774 4.774 819,392 +0.02(+0.45%)
Mar 31, 2021 4.725 4.809 4.725 4.753 952,083 +0.01(+0.22%)
Mar 30, 2021 4.718 4.753 4.710 4.742 445,562 +0.03(+0.67%)
Mar 29, 2021 4.718 4.732 4.689 4.710 496,841 -0.01(-0.15%)
Mar 26, 2021 4.675 4.718 4.675 4.718 306,882 +0.04(+0.90%)
Mar 25, 2021 4.675 4.682 4.661 4.675 450,941 +0.01(+0.30%)
Mar 24, 2021 4.619 4.682 4.612 4.661 631,871 +0.05(+1.07%)
Mar 23, 2021 4.584 4.619 4.569 4.612 377,194 +0.04(+0.93%)
Mar 22, 2021 4.569 4.584 4.555 4.569 492,719 +0.02(+0.47%)
Mar 19, 2021 4.555 4.569 4.527 4.548 481,311 -0.02(-0.46%)
Mar 18, 2021 4.598 4.605 4.555 4.569 450,887 -0.02(-0.46%)
Mar 17, 2021 4.584 4.605 4.562 4.591 462,939 +0.02(+0.46%)
Mar 16, 2021 4.612 4.612 4.569 4.569 483,980 -0.04(-0.77%)
Mar 15, 2021 4.584 4.612 4.569 4.605 449,183 +0.04(+0.93%)
Mar 12, 2021 4.562 4.584 4.541 4.562 368,854 -0.04(-0.77%)
Mar 11, 2021 4.562 4.605 4.554 4.598 806,253 +0.06(+1.24%)
Mar 10, 2021 4.552 4.561 4.534 4.541 379,008 -0.00(-0.03%)
Mar 09, 2021 4.529 4.550 4.522 4.543 737,997 +0.03(+0.62%)
Mar 08, 2021 4.536 4.543 4.508 4.515 701,673 +0.00(+0.00%)
Mar 05, 2021 4.494 4.529 4.459 4.515 544,045 +0.04(+0.78%)
Mar 04, 2021 4.508 4.543 4.431 4.480 742,276 -0.02(-0.47%)
Mar 03, 2021 4.480 4.571 4.473 4.501 948,002 +0.03(+0.63%)
Mar 02, 2021 4.417 4.494 4.417 4.473 623,120 +0.04(+0.95%)
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.