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

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 4.562 4.598 4.562 4.589 348,737 +0.03(+0.60%)
Jul 28, 2023 4.571 4.580 4.534 4.562 364,022 +0.03(+0.60%)
Jul 27, 2023 4.553 4.589 4.530 4.534 368,757 -0.02(-0.40%)
Jul 26, 2023 4.525 4.562 4.507 4.553 326,550 +0.03(+0.60%)
Jul 25, 2023 4.516 4.534 4.498 4.525 330,579 +0.01(+0.20%)
Jul 24, 2023 4.516 4.534 4.498 4.516 340,361 +0.03(+0.60%)
Jul 21, 2023 4.498 4.516 4.480 4.489 682,293 +0.02(+0.41%)
Jul 20, 2023 4.471 4.489 4.462 4.471 266,203 -0.02(-0.40%)
Jul 19, 2023 4.489 4.498 4.453 4.489 328,441 +0.02(+0.41%)
Jul 18, 2023 4.453 4.479 4.444 4.471 342,470 +0.01(+0.20%)
Jul 17, 2023 4.435 4.480 4.435 4.462 348,058 +0.03(+0.61%)
Jul 14, 2023 4.489 4.489 4.426 4.435 420,644 -0.05(-1.01%)
Jul 13, 2023 4.534 4.544 4.480 4.480 508,823 -0.05(-1.00%)
Jul 12, 2023 4.553 4.562 4.525 4.525 370,820 -0.02(-0.44%)
Jul 11, 2023 4.518 4.608 4.518 4.545 709,480 +0.04(+0.80%)
Jul 10, 2023 4.536 4.572 4.509 4.509 784,480 -0.04(-0.79%)
Jul 07, 2023 4.509 4.545 4.487 4.545 309,975 +0.04(+0.80%)
Jul 06, 2023 4.447 4.509 4.447 4.509 359,897 +0.02(+0.40%)
Jul 05, 2023 4.527 4.545 4.483 4.492 767,828 -0.04(-0.99%)
Jul 03, 2023 4.483 4.545 4.483 4.536 505,878 +0.05(+1.20%)
Jun 30, 2023 4.420 4.505 4.402 4.483 422,137 +0.06(+1.42%)
Jun 29, 2023 4.384 4.429 4.384 4.420 302,871 +0.04(+0.82%)
Jun 28, 2023 4.393 4.393 4.366 4.384 190,431 -0.01(-0.20%)
Jun 27, 2023 4.474 4.509 4.375 4.393 640,589 -0.08(-1.80%)
Jun 26, 2023 4.402 4.483 4.402 4.474 438,584 +0.06(+1.42%)
Jun 23, 2023 4.312 4.447 4.312 4.411 848,139 +0.09(+2.07%)
Jun 22, 2023 4.330 4.366 4.321 4.321 394,535 -0.01(-0.21%)
Jun 21, 2023 4.294 4.339 4.267 4.330 498,712 +0.04(+1.05%)
Jun 20, 2023 4.267 4.294 4.258 4.285 421,202 +0.04(+0.84%)
Jun 16, 2023 4.330 4.339 4.249 4.249 407,553 -0.08(-1.86%)
Jun 15, 2023 4.223 4.330 4.223 4.330 483,049 +0.11(+2.55%)
Jun 14, 2023 4.223 4.241 4.214 4.223 341,923 -0.01(-0.21%)
Jun 13, 2023 4.232 4.249 4.214 4.232 337,735 +0.00(+0.00%)
Jun 12, 2023 4.241 4.248 4.205 4.232 309,259 +0.00(+0.00%)
Jun 09, 2023 4.249 4.267 4.232 4.232 501,113 -0.02(-0.46%)
Jun 08, 2023 4.260 4.278 4.234 4.251 561,535 -0.01(-0.21%)
Jun 07, 2023 4.234 4.287 4.234 4.260 797,864 +0.03(+0.63%)
Jun 06, 2023 4.234 4.260 4.225 4.234 447,664 +0.01(+0.21%)
Jun 05, 2023 4.189 4.234 4.189 4.225 588,994 +0.04(+1.06%)
Jun 02, 2023 4.216 4.260 4.180 4.180 861,887 -0.04(-0.84%)
Jun 01, 2023 4.198 4.229 4.189 4.216 526,792 +0.02(+0.42%)
May 31, 2023 4.136 4.198 4.136 4.198 237,212 +0.04(+0.85%)
May 30, 2023 4.171 4.171 4.136 4.163 406,028 +0.01(+0.21%)
May 26, 2023 4.118 4.171 4.118 4.154 369,137 +0.04(+0.86%)
May 25, 2023 4.118 4.127 4.100 4.118 224,445 +0.00(+0.00%)
May 24, 2023 4.154 4.154 4.109 4.118 439,713 -0.04(-0.85%)
May 23, 2023 4.145 4.163 4.145 4.154 237,863 -0.01(-0.21%)
May 22, 2023 4.163 4.171 4.149 4.163 410,277 +0.00(+0.00%)
May 19, 2023 4.163 4.189 4.154 4.163 397,852 +0.00(+0.00%)
May 18, 2023 4.180 4.189 4.163 4.163 200,205 -0.02(-0.42%)
May 17, 2023 4.189 4.190 4.154 4.180 291,573 -0.02(-0.42%)
May 16, 2023 4.171 4.198 4.163 4.198 341,409 +0.04(+0.85%)
May 15, 2023 4.189 4.198 4.154 4.163 321,211 -0.03(-0.64%)
May 12, 2023 4.189 4.198 4.171 4.189 196,594 +0.00(+0.00%)
May 11, 2023 4.180 4.198 4.172 4.189 313,492 +0.00(+0.00%)
May 10, 2023 4.216 4.229 4.180 4.189 359,957 -0.01(-0.25%)
May 09, 2023 4.200 4.209 4.187 4.200 438,545 +0.00(+0.00%)
May 08, 2023 4.217 4.217 4.200 4.200 280,192 -0.01(-0.21%)
May 05, 2023 4.191 4.209 4.182 4.209 282,158 +0.04(+1.05%)
May 04, 2023 4.200 4.200 4.165 4.165 363,409 -0.03(-0.63%)
May 03, 2023 4.200 4.200 4.173 4.191 372,739 -0.01(-0.21%)
May 02, 2023 4.209 4.217 4.182 4.200 422,429 +0.00(+0.00%)
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.