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

PIMCO High Income Fund (NY: PHK )

4.818 -0.012 (-0.26%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 1, 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 (%)
Dec 30, 2022 4.000 4.017 3.957 4.000 483,526 +0.00(+0.00%)
Dec 29, 2022 3.983 4.017 3.974 4.000 476,749 +0.01(+0.21%)
Dec 28, 2022 4.025 4.042 3.949 3.991 586,494 -0.05(-1.26%)
Dec 27, 2022 4.050 4.084 3.993 4.042 610,680 -0.03(-0.62%)
Dec 23, 2022 4.042 4.076 4.039 4.067 355,828 +0.04(+1.05%)
Dec 22, 2022 4.042 4.067 4.008 4.025 386,156 -0.02(-0.52%)
Dec 21, 2022 4.084 4.084 4.033 4.046 414,530 -0.03(-0.73%)
Dec 20, 2022 4.050 4.076 4.017 4.076 427,444 +0.02(+0.52%)
Dec 19, 2022 4.076 4.093 4.008 4.055 672,589 -0.02(-0.52%)
Dec 16, 2022 4.076 4.080 4.042 4.076 448,902 -0.03(-0.62%)
Dec 15, 2022 4.050 4.101 4.042 4.101 585,321 +0.01(+0.21%)
Dec 14, 2022 4.059 4.116 4.059 4.093 532,758 +0.03(+0.62%)
Dec 13, 2022 4.143 4.143 4.067 4.067 480,296 +0.00(+0.00%)
Dec 12, 2022 4.017 4.077 4.017 4.067 587,902 +0.03(+0.84%)
Dec 09, 2022 4.059 4.093 4.033 4.033 595,298 -0.06(-1.49%)
Dec 08, 2022 4.136 4.145 4.094 4.094 406,169 -0.04(-1.01%)
Dec 07, 2022 4.153 4.170 4.136 4.136 357,775 -0.01(-0.20%)
Dec 06, 2022 4.153 4.161 4.128 4.145 319,219 -0.01(-0.20%)
Dec 05, 2022 4.161 4.186 4.119 4.153 400,403 -0.01(-0.20%)
Dec 02, 2022 4.094 4.170 4.086 4.161 655,112 +0.05(+1.33%)
Dec 01, 2022 4.136 4.145 4.103 4.107 440,695 -0.01(-0.30%)
Nov 30, 2022 4.128 4.135 4.090 4.119 346,889 +0.01(+0.20%)
Nov 29, 2022 4.094 4.119 4.088 4.111 350,677 +0.03(+0.61%)
Nov 28, 2022 4.086 4.099 4.061 4.086 514,949 +0.00(+0.00%)
Nov 25, 2022 4.069 4.103 4.065 4.086 214,071 +0.01(+0.31%)
Nov 23, 2022 4.061 4.086 4.037 4.073 381,748 +0.02(+0.52%)
Nov 22, 2022 4.019 4.053 4.006 4.053 524,330 +0.05(+1.26%)
Nov 21, 2022 3.986 4.027 3.986 4.002 482,919 -0.02(-0.42%)
Nov 18, 2022 4.002 4.027 3.994 4.019 263,806 +0.03(+0.63%)
Nov 17, 2022 3.994 4.011 3.970 3.994 267,781 -0.02(-0.42%)
Nov 16, 2022 4.019 4.040 3.969 4.011 491,957 -0.02(-0.52%)
Nov 15, 2022 4.036 4.053 4.006 4.032 377,124 +0.04(+0.94%)
Nov 14, 2022 4.027 4.053 3.969 3.994 470,801 -0.05(-1.24%)
Nov 11, 2022 4.053 4.078 4.027 4.044 305,417 +0.02(+0.58%)
Nov 10, 2022 4.037 4.062 3.988 4.021 752,396 +0.04(+1.00%)
Nov 09, 2022 4.014 4.030 3.969 3.981 478,540 -0.03(-0.82%)
Nov 08, 2022 4.022 4.029 3.997 4.014 404,486 +0.01(+0.20%)
Nov 07, 2022 3.981 4.030 3.973 4.006 477,118 +0.02(+0.51%)
Nov 04, 2022 3.973 3.989 3.956 3.985 228,680 +0.01(+0.31%)
Nov 03, 2022 3.940 3.981 3.915 3.973 193,695 +0.00(+0.00%)
Nov 02, 2022 3.989 4.022 3.952 3.973 587,300 +0.01(+0.21%)
Nov 01, 2022 3.973 4.014 3.956 3.964 402,899 +0.02(+0.62%)
Oct 31, 2022 3.932 3.956 3.923 3.940 337,187 +0.02(+0.42%)
Oct 28, 2022 3.940 3.973 3.915 3.923 383,914 -0.03(-0.83%)
Oct 27, 2022 3.981 3.981 3.940 3.956 254,354 +0.00(+0.00%)
Oct 26, 2022 3.915 3.956 3.907 3.956 338,210 +0.02(+0.63%)
Oct 25, 2022 3.899 3.948 3.882 3.932 253,925 +0.06(+1.48%)
Oct 24, 2022 3.940 3.960 3.817 3.874 455,692 -0.05(-1.26%)
Oct 21, 2022 3.891 3.940 3.866 3.923 230,969 +0.02(+0.63%)
Oct 20, 2022 3.948 3.964 3.899 3.899 275,851 -0.08(-2.06%)
Oct 19, 2022 3.866 3.989 3.809 3.981 588,856 +0.11(+2.97%)
Oct 18, 2022 3.809 3.899 3.804 3.866 610,387 +0.11(+2.84%)
Oct 17, 2022 3.800 3.817 3.743 3.759 354,551 -0.01(-0.22%)
Oct 14, 2022 3.825 3.833 3.735 3.767 302,217 -0.02(-0.65%)
Oct 13, 2022 3.735 3.821 3.694 3.792 814,073 +0.00(+0.00%)
Oct 12, 2022 3.825 3.851 3.784 3.792 374,459 -0.04(-1.11%)
Oct 11, 2022 3.819 3.896 3.778 3.835 562,853 +0.01(+0.21%)
Oct 10, 2022 3.867 3.884 3.823 3.827 349,193 -0.06(-1.67%)
Oct 07, 2022 3.892 3.940 3.884 3.892 278,263 -0.06(-1.44%)
Oct 06, 2022 3.981 4.018 3.932 3.949 291,568 -0.04(-1.02%)
Oct 05, 2022 4.062 4.062 3.981 3.989 242,831 -0.11(-2.77%)
Oct 04, 2022 3.965 4.103 3.900 4.103 744,074 +0.24(+6.09%)
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.