Indicators

PIMCO High Income Fund (NY: PHK )

4.800 +0.040 (+0.84%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.169	4.306	3.927	4.107	7,534,778	-0.15(-3.50%)
Feb 27, 2020	4.461	4.474	4.207	4.256	3,588,530	-0.26(-5.84%)
Feb 26, 2020	4.567	4.617	4.499	4.520	2,728,398	-0.03(-0.75%)
Feb 25, 2020	4.666	4.679	4.480	4.554	4,018,915	-0.11(-2.27%)
Feb 24, 2020	4.691	4.713	4.648	4.660	1,744,108	-0.06(-1.32%)
Feb 21, 2020	4.741	4.747	4.722	4.722	730,833	-0.02(-0.39%)
Feb 20, 2020	4.735	4.747	4.728	4.741	511,068	+0.01(+0.13%)
Feb 19, 2020	4.710	4.735	4.710	4.735	566,073	+0.02(+0.53%)
Feb 18, 2020	4.710	4.722	4.710	4.710	758,830	-0.01(-0.13%)
Feb 14, 2020	4.722	4.728	4.716	4.716	787,323	-0.01(-0.13%)
Feb 13, 2020	4.722	4.728	4.716	4.722	604,380	-0.01(-0.13%)
Feb 12, 2020	4.753	4.753	4.722	4.728	759,585	-0.01(-0.11%)
Feb 11, 2020	4.752	4.752	4.734	4.734	884,624	+0.01(+0.13%)
Feb 10, 2020	4.740	4.740	4.721	4.728	754,027	-0.02(-0.39%)
Feb 07, 2020	4.740	4.752	4.734	4.746	846,875	+0.01(+0.13%)
Feb 06, 2020	4.715	4.740	4.703	4.740	727,425	+0.03(+0.65%)
Feb 05, 2020	4.697	4.715	4.691	4.709	589,826	+0.01(+0.26%)
Feb 04, 2020	4.691	4.703	4.685	4.697	727,604	+0.04(+0.79%)

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.