Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.609	4.627	4.594	4.621	425,713	+0.01(+0.13%)
Sep 27, 2019	4.621	4.631	4.597	4.615	498,957	-0.01(-0.13%)
Sep 26, 2019	4.651	4.663	4.621	4.621	411,060	-0.02(-0.39%)
Sep 25, 2019	4.627	4.645	4.609	4.639	310,355	+0.01(+0.26%)
Sep 24, 2019	4.669	4.669	4.603	4.627	459,484	-0.02(-0.39%)
Sep 23, 2019	4.621	4.663	4.603	4.645	392,074	+0.02(+0.39%)
Sep 20, 2019	4.615	4.633	4.591	4.627	547,864	+0.02(+0.52%)
Sep 19, 2019	4.567	4.621	4.561	4.603	619,584	+0.05(+1.05%)
Sep 18, 2019	4.561	4.585	4.552	4.555	1,666,563	-0.01(-0.13%)
Sep 17, 2019	4.573	4.609	4.555	4.561	974,572	-0.02(-0.39%)
Sep 16, 2019	4.621	4.627	4.555	4.579	974,289	-0.05(-1.03%)
Sep 13, 2019	4.645	4.651	4.615	4.627	493,094	-0.03(-0.64%)
Sep 12, 2019	4.687	4.687	4.645	4.657	484,641	-0.01(-0.24%)
Sep 11, 2019	4.650	4.674	4.650	4.668	766,458	+0.01(+0.25%)
Sep 10, 2019	4.662	4.680	4.644	4.656	670,001	-0.01(-0.25%)
Sep 09, 2019	4.668	4.680	4.650	4.668	575,236	+0.01(+0.25%)
Sep 06, 2019	4.662	4.674	4.650	4.656	354,659	-0.01(-0.13%)
Sep 05, 2019	4.644	4.670	4.627	4.662	462,519	+0.04(+0.77%)
Sep 04, 2019	4.644	4.671	4.621	4.627	832,409	+0.01(+0.26%)

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.