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

PIMCO High Income Fund (NY: PHK )

4.930 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 20, 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 (%)
Mar 31, 2021 4.630 4.713 4.630 4.658 971,512 +0.01(+0.22%)
Mar 30, 2021 4.623 4.658 4.616 4.647 454,654 +0.03(+0.67%)
Mar 29, 2021 4.623 4.637 4.596 4.616 506,980 -0.01(-0.15%)
Mar 26, 2021 4.582 4.623 4.582 4.623 313,144 +0.04(+0.90%)
Mar 25, 2021 4.582 4.589 4.568 4.582 460,143 +0.01(+0.30%)
Mar 24, 2021 4.526 4.589 4.519 4.568 644,765 +0.05(+1.07%)
Mar 23, 2021 4.492 4.526 4.478 4.519 384,891 +0.04(+0.93%)
Mar 22, 2021 4.478 4.492 4.464 4.478 502,773 +0.02(+0.47%)
Mar 19, 2021 4.464 4.478 4.437 4.457 491,133 -0.02(-0.46%)
Mar 18, 2021 4.506 4.513 4.464 4.478 460,088 -0.02(-0.46%)
Mar 17, 2021 4.492 4.513 4.471 4.499 472,386 +0.02(+0.46%)
Mar 16, 2021 4.519 4.519 4.478 4.478 493,856 -0.03(-0.77%)
Mar 15, 2021 4.492 4.519 4.478 4.513 458,350 +0.04(+0.93%)
Mar 12, 2021 4.471 4.492 4.450 4.471 376,381 -0.03(-0.77%)
Mar 11, 2021 4.471 4.513 4.463 4.506 822,706 +0.06(+1.24%)
Mar 10, 2021 4.461 4.470 4.443 4.450 386,742 -0.00(-0.03%)
Mar 09, 2021 4.438 4.459 4.431 4.452 753,057 +0.03(+0.62%)
Mar 08, 2021 4.445 4.452 4.417 4.424 715,992 +0.00(+0.00%)
Mar 05, 2021 4.404 4.438 4.369 4.424 555,148 +0.03(+0.78%)
Mar 04, 2021 4.417 4.452 4.342 4.390 757,424 -0.02(-0.47%)
Mar 03, 2021 4.390 4.479 4.383 4.411 967,348 +0.03(+0.63%)
Mar 02, 2021 4.328 4.404 4.328 4.383 635,836 +0.04(+0.95%)
Mar 01, 2021 4.315 4.356 4.301 4.342 541,821 +0.05(+1.12%)
Feb 26, 2021 4.280 4.301 4.260 4.294 635,475 +0.01(+0.16%)
Feb 25, 2021 4.342 4.343 4.273 4.287 611,642 -0.05(-1.11%)
Feb 24, 2021 4.308 4.342 4.294 4.335 459,660 +0.01(+0.32%)
Feb 23, 2021 4.294 4.321 4.253 4.321 574,242 +0.02(+0.48%)
Feb 22, 2021 4.287 4.301 4.267 4.301 552,048 +0.01(+0.16%)
Feb 19, 2021 4.273 4.294 4.273 4.294 411,404 +0.02(+0.48%)
Feb 18, 2021 4.273 4.287 4.253 4.273 560,623 -0.02(-0.48%)
Feb 17, 2021 4.308 4.308 4.253 4.294 823,504 -0.01(-0.32%)
Feb 16, 2021 4.273 4.321 4.273 4.308 957,885 +0.03(+0.64%)
Feb 12, 2021 4.308 4.318 4.267 4.280 857,942 -0.03(-0.79%)
Feb 11, 2021 4.267 4.328 4.267 4.315 734,780 +0.05(+1.13%)
Feb 10, 2021 4.315 4.315 4.253 4.267 1,069,887 -0.03(-0.67%)
Feb 09, 2021 4.282 4.295 4.275 4.295 770,935 +0.00(+0.00%)
Feb 08, 2021 4.261 4.295 4.255 4.295 816,564 +0.05(+1.12%)
Feb 05, 2021 4.241 4.261 4.234 4.248 716,441 +0.03(+0.65%)
Feb 04, 2021 4.214 4.248 4.207 4.221 874,332 +0.02(+0.49%)
Feb 03, 2021 4.207 4.221 4.186 4.200 577,350 -0.01(-0.16%)
Feb 02, 2021 4.193 4.214 4.180 4.207 766,839 +0.03(+0.65%)
Feb 01, 2021 4.146 4.193 4.139 4.180 1,034,224 +0.03(+0.82%)
Jan 29, 2021 4.166 4.180 4.125 4.146 790,921 +0.00(+0.00%)
Jan 28, 2021 4.139 4.166 4.139 4.146 534,760 +0.00(+0.00%)
Jan 27, 2021 4.159 4.159 4.132 4.146 643,200 -0.02(-0.49%)
Jan 26, 2021 4.152 4.180 4.139 4.166 627,427 +0.02(+0.49%)
Jan 25, 2021 4.166 4.180 4.146 4.146 639,083 -0.01(-0.33%)
Jan 22, 2021 4.146 4.166 4.139 4.159 422,784 +0.02(+0.49%)
Jan 21, 2021 4.159 4.166 4.125 4.139 630,596 -0.01(-0.16%)
Jan 20, 2021 4.139 4.166 4.118 4.146 921,634 +0.01(+0.16%)
Jan 19, 2021 4.105 4.139 4.098 4.139 896,881 +0.03(+0.83%)
Jan 15, 2021 4.118 4.125 4.094 4.105 399,426 -0.01(-0.33%)
Jan 14, 2021 4.118 4.127 4.103 4.118 498,032 +0.00(+0.00%)
Jan 13, 2021 4.146 4.152 4.105 4.118 780,075 -0.02(-0.53%)
Jan 12, 2021 4.147 4.167 4.106 4.140 1,012,469 +0.01(+0.16%)
Jan 11, 2021 4.140 4.154 4.120 4.133 1,086,686 -0.01(-0.33%)
Jan 08, 2021 4.167 4.174 4.140 4.147 928,937 +0.00(+0.00%)
Jan 07, 2021 4.140 4.181 4.140 4.147 867,934 +0.01(+0.33%)
Jan 06, 2021 4.147 4.160 4.106 4.133 1,131,761 +0.00(+0.00%)
Jan 05, 2021 4.113 4.147 4.100 4.133 1,251,098 +0.03(+0.82%)
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.