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

PIMCO High Income Fund (NY: PHK )

4.790 +0.008 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2020 3.459 3.491 3.459 3.471 680,761 +0.01(+0.37%)
Jun 29, 2020 3.413 3.459 3.400 3.459 560,094 +0.07(+2.10%)
Jun 26, 2020 3.433 3.438 3.384 3.387 505,507 -0.05(-1.51%)
Jun 25, 2020 3.407 3.452 3.400 3.439 448,820 +0.01(+0.38%)
Jun 24, 2020 3.471 3.478 3.412 3.426 815,790 -0.05(-1.31%)
Jun 23, 2020 3.471 3.504 3.459 3.471 504,346 +0.03(+0.75%)
Jun 22, 2020 3.471 3.484 3.439 3.446 679,903 -0.03(-0.93%)
Jun 19, 2020 3.497 3.504 3.475 3.478 601,853 -0.01(-0.19%)
Jun 18, 2020 3.452 3.491 3.446 3.484 377,574 +0.04(+1.13%)
Jun 17, 2020 3.478 3.504 3.441 3.446 570,655 -0.03(-0.75%)
Jun 16, 2020 3.504 3.517 3.433 3.471 1,055,379 +0.02(+0.56%)
Jun 15, 2020 3.420 3.491 3.387 3.452 758,653 -0.03(-0.93%)
Jun 12, 2020 3.562 3.562 3.426 3.484 746,526 +0.06(+1.89%)
Jun 11, 2020 3.484 3.497 3.381 3.420 1,772,986 -0.17(-4.86%)
Jun 10, 2020 3.685 3.692 3.562 3.595 1,192,562 -0.11(-3.01%)
Jun 09, 2020 3.693 3.719 3.648 3.706 1,051,963 +0.02(+0.52%)
Jun 08, 2020 3.622 3.693 3.597 3.687 1,100,663 +0.10(+2.68%)
Jun 05, 2020 3.468 3.648 3.468 3.590 2,144,242 +0.15(+4.29%)
Jun 04, 2020 3.410 3.465 3.378 3.443 1,669,382 +0.05(+1.52%)
Jun 03, 2020 3.391 3.423 3.372 3.391 1,373,576 +0.03(+0.96%)
Jun 02, 2020 3.353 3.401 3.276 3.359 4,130,580 -0.24(-6.61%)
Jun 01, 2020 3.500 3.610 3.488 3.597 1,511,460 +0.13(+3.70%)
May 29, 2020 3.417 3.481 3.417 3.468 434,546 +0.04(+1.31%)
May 28, 2020 3.417 3.468 3.398 3.423 633,101 +0.01(+0.19%)
May 27, 2020 3.417 3.420 3.340 3.417 821,475 +0.04(+1.33%)
May 26, 2020 3.391 3.417 3.359 3.372 894,411 +0.03(+0.96%)
May 22, 2020 3.346 3.346 3.327 3.340 396,712 +0.01(+0.19%)
May 21, 2020 3.333 3.340 3.301 3.333 456,208 +0.01(+0.39%)
May 20, 2020 3.314 3.353 3.295 3.321 633,574 +0.01(+0.39%)
May 19, 2020 3.282 3.314 3.276 3.308 523,724 +0.00(+0.00%)
May 18, 2020 3.256 3.308 3.231 3.308 1,166,046 +0.10(+3.21%)
May 15, 2020 3.096 3.211 3.096 3.205 673,072 +0.11(+3.53%)
May 14, 2020 3.115 3.166 3.077 3.096 1,572,468 -0.09(-2.82%)
May 13, 2020 3.295 3.295 3.154 3.186 932,515 -0.10(-3.12%)
May 12, 2020 3.301 3.314 3.263 3.288 488,249 +0.01(+0.39%)
May 11, 2020 3.340 3.346 3.276 3.276 771,601 -0.07(-2.11%)
May 08, 2020 3.372 3.398 3.337 3.346 775,676 -0.04(-1.11%)
May 07, 2020 3.308 3.384 3.301 3.384 1,327,652 +0.08(+2.30%)
May 06, 2020 3.295 3.333 3.295 3.308 950,930 +0.02(+0.58%)
May 05, 2020 3.352 3.374 3.251 3.289 988,516 -0.01(-0.38%)
May 04, 2020 3.181 3.301 3.155 3.301 2,007,295 +0.13(+4.00%)
May 01, 2020 3.155 3.181 3.121 3.174 1,005,689 -0.01(-0.20%)
Apr 30, 2020 3.187 3.200 3.130 3.181 747,406 -0.01(-0.20%)
Apr 29, 2020 3.149 3.200 3.143 3.187 923,161 +0.08(+2.45%)
Apr 28, 2020 3.155 3.168 3.022 3.111 1,118,084 -0.03(-1.01%)
Apr 27, 2020 3.149 3.187 3.124 3.143 950,445 -0.02(-0.60%)
Apr 24, 2020 3.174 3.174 3.111 3.162 611,446 +0.00(+0.00%)
Apr 23, 2020 3.174 3.193 3.092 3.162 1,000,211 -0.01(-0.20%)
Apr 22, 2020 3.143 3.168 3.101 3.168 995,377 +0.07(+2.25%)
Apr 21, 2020 3.047 3.124 3.028 3.098 1,089,657 +0.00(+0.00%)
Apr 20, 2020 3.136 3.162 3.079 3.098 958,550 -0.06(-2.01%)
Apr 17, 2020 3.193 3.200 3.130 3.162 941,741 +0.07(+2.26%)
Apr 16, 2020 3.124 3.168 3.073 3.092 1,239,024 -0.03(-1.02%)
Apr 15, 2020 3.073 3.130 3.041 3.124 1,310,285 -0.01(-0.20%)
Apr 14, 2020 3.397 3.416 3.047 3.130 3,154,161 -0.17(-5.01%)
Apr 13, 2020 3.397 3.441 3.086 3.295 2,112,366 -0.10(-2.81%)
Apr 09, 2020 3.320 3.473 3.314 3.390 2,045,243 +0.18(+5.56%)
Apr 08, 2020 3.136 3.237 3.124 3.212 1,623,297 +0.13(+4.28%)
Apr 07, 2020 3.187 3.212 3.080 3.080 2,337,496 +0.04(+1.24%)
Apr 06, 2020 3.105 3.152 3.030 3.042 1,271,242 +0.06(+2.11%)
Apr 03, 2020 3.105 3.124 2.879 2.980 1,281,879 -0.10(-3.26%)
Apr 02, 2020 2.980 3.168 2.917 3.080 1,195,091 +0.14(+4.69%)
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.