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

PIMCO High Income Fund (NY: PHK )

4.765 -0.025 (-0.52%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 14, 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 28, 2018 4.516 4.537 4.500 4.516 577,268 +0.02(+0.48%)
Sep 27, 2018 4.446 4.500 4.435 4.494 746,963 +0.06(+1.46%)
Sep 26, 2018 4.532 4.553 4.413 4.430 1,273,597 -0.10(-2.26%)
Sep 25, 2018 4.413 4.537 4.387 4.532 1,343,427 +0.12(+2.68%)
Sep 24, 2018 4.284 4.419 4.284 4.413 2,193,575 +0.11(+2.50%)
Sep 21, 2018 4.586 4.586 4.177 4.306 7,911,574 -0.27(-5.99%)
Sep 20, 2018 4.683 4.687 4.548 4.580 2,239,301 -0.08(-1.62%)
Sep 19, 2018 4.704 4.715 4.634 4.656 1,541,408 -0.06(-1.26%)
Sep 18, 2018 4.693 4.747 4.639 4.715 1,728,164 +0.05(+1.04%)
Sep 17, 2018 4.796 4.801 4.666 4.666 1,947,415 -0.13(-2.69%)
Sep 14, 2018 4.817 4.822 4.774 4.796 985,091 -0.02(-0.34%)
Sep 13, 2018 4.817 4.817 4.796 4.812 1,009,395 +0.01(+0.12%)
Sep 12, 2018 4.795 4.822 4.779 4.806 973,427 +0.00(+0.00%)
Sep 11, 2018 4.785 4.806 4.753 4.806 1,307,743 +0.02(+0.33%)
Sep 10, 2018 4.785 4.795 4.769 4.790 759,171 +0.03(+0.56%)
Sep 07, 2018 4.774 4.790 4.763 4.763 715,218 -0.02(-0.45%)
Sep 06, 2018 4.790 4.790 4.763 4.785 667,695 +0.01(+0.22%)
Sep 05, 2018 4.763 4.779 4.763 4.774 1,031,040 +0.01(+0.22%)
Sep 04, 2018 4.747 4.774 4.747 4.763 1,039,203 +0.01(+0.11%)
Aug 31, 2018 4.758 4.758 4.758 0 -0.01(-0.11%)
Aug 30, 2018 4.758 4.774 4.742 4.763 565,039 +0.02(+0.34%)
Aug 29, 2018 4.731 4.758 4.715 4.747 909,776 +0.00(+0.00%)
Aug 28, 2018 4.753 4.758 4.726 4.747 882,344 +0.01(+0.11%)
Aug 27, 2018 4.742 4.763 4.726 4.742 950,825 +0.00(+0.00%)
Aug 24, 2018 4.774 4.774 4.731 4.742 737,715 -0.02(-0.45%)
Aug 23, 2018 4.721 4.769 4.721 4.763 842,283 +0.04(+0.90%)
Aug 22, 2018 4.747 4.747 4.715 4.721 811,441 -0.03(-0.56%)
Aug 21, 2018 4.731 4.758 4.721 4.747 544,675 +0.02(+0.34%)
Aug 20, 2018 4.731 4.731 4.710 4.731 719,837 +0.03(+0.57%)
Aug 17, 2018 4.694 4.715 4.673 4.705 722,342 +0.03(+0.57%)
Aug 16, 2018 4.651 4.689 4.641 4.678 798,393 +0.03(+0.57%)
Aug 15, 2018 4.641 4.665 4.625 4.651 578,117 +0.01(+0.11%)
Aug 14, 2018 4.641 4.657 4.619 4.646 1,140,796 -0.01(-0.23%)
Aug 13, 2018 4.662 4.689 4.651 4.657 820,465 -0.01(-0.23%)
Aug 10, 2018 4.673 4.689 4.641 4.667 1,046,674 -0.03(-0.67%)
Aug 09, 2018 4.672 4.709 4.672 4.699 796,651 +0.03(+0.57%)
Aug 08, 2018 4.683 4.709 4.657 4.672 1,300,391 -0.04(-0.79%)
Aug 07, 2018 4.741 4.746 4.694 4.709 1,487,823 -0.02(-0.45%)
Aug 06, 2018 4.699 4.736 4.678 4.731 1,405,333 +0.06(+1.24%)
Aug 03, 2018 4.651 4.688 4.651 4.672 1,326,998 +0.03(+0.57%)
Aug 02, 2018 4.620 4.651 4.614 4.646 933,157 +0.03(+0.57%)
Aug 01, 2018 4.588 4.620 4.588 4.620 1,194,860 +0.04(+0.81%)
Jul 31, 2018 4.577 4.604 4.572 4.583 665,960 +0.01(+0.12%)
Jul 30, 2018 4.593 4.598 4.577 4.577 594,432 +0.02(+0.46%)
Jul 27, 2018 4.583 4.598 4.551 4.556 689,796 -0.02(-0.35%)
Jul 26, 2018 4.588 4.572 4.572 618,344 -0.03(-0.57%)
Jul 25, 2018 4.572 4.604 4.556 4.598 1,078,637 +0.04(+0.81%)
Jul 24, 2018 4.567 4.577 4.540 4.561 825,052 +0.01(+0.23%)
Jul 23, 2018 4.583 4.583 4.535 4.551 1,211,798 -0.03(-0.58%)
Jul 20, 2018 4.556 4.607 4.551 4.577 1,282,361 +0.03(+0.58%)
Jul 19, 2018 4.530 4.561 4.524 4.551 473,313 +0.02(+0.47%)
Jul 18, 2018 4.514 4.535 4.514 4.530 588,887 +0.02(+0.35%)
Jul 17, 2018 4.498 4.524 4.498 4.514 606,756 +0.01(+0.12%)
Jul 16, 2018 4.540 4.540 4.493 4.509 733,074 -0.03(-0.58%)
Jul 13, 2018 4.540 4.546 4.482 4.535 1,081,775 +0.01(+0.12%)
Jul 12, 2018 4.530 4.569 4.530 4.530 958,359 +0.00(+0.01%)
Jul 11, 2018 4.524 4.529 4.489 4.529 928,943 +0.01(+0.23%)
Jul 10, 2018 4.535 4.540 4.508 4.519 938,376 +0.01(+0.23%)
Jul 09, 2018 4.550 4.550 4.503 4.508 1,313,757 -0.04(-0.92%)
Jul 06, 2018 4.508 4.563 4.508 4.550 1,305,917 +0.04(+0.93%)
Jul 05, 2018 4.446 4.514 4.435 4.508 1,954,765 +0.09(+1.95%)
Jul 03, 2018 4.422 4.422 4.422 0 +0.03(+0.66%)
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.