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

PIMCO High Income Fund (NY: PHK )

4.860 +0.040 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 29, 2023 4.175 4.184 4.119 4.119 853,818 -0.03(-0.67%)
Sep 28, 2023 4.156 4.165 4.119 4.147 712,902 -0.01(-0.22%)
Sep 27, 2023 4.175 4.202 4.147 4.156 602,376 -0.02(-0.45%)
Sep 26, 2023 4.212 4.230 4.165 4.175 530,962 -0.03(-0.67%)
Sep 25, 2023 4.202 4.229 4.202 4.202 433,689 -0.02(-0.44%)
Sep 22, 2023 4.221 4.249 4.212 4.221 360,616 +0.01(+0.22%)
Sep 21, 2023 4.277 4.286 4.212 4.212 828,247 -0.09(-2.16%)
Sep 20, 2023 4.314 4.324 4.291 4.305 571,972 -0.01(-0.22%)
Sep 19, 2023 4.333 4.342 4.305 4.314 412,485 -0.04(-0.86%)
Sep 18, 2023 4.314 4.352 4.305 4.352 549,976 +0.05(+1.08%)
Sep 15, 2023 4.333 4.338 4.296 4.305 452,386 -0.06(-1.28%)
Sep 14, 2023 4.370 4.375 4.324 4.361 663,757 -0.01(-0.21%)
Sep 13, 2023 4.352 4.370 4.342 4.370 508,038 +0.02(+0.43%)
Sep 12, 2023 4.389 4.389 4.342 4.352 560,172 -0.05(-1.06%)
Sep 11, 2023 4.491 4.510 4.380 4.398 1,641,938 -0.11(-2.48%)
Sep 08, 2023 4.529 4.547 4.501 4.510 358,916 -0.03(-0.66%)
Sep 07, 2023 4.577 4.577 4.531 4.540 237,035 -0.02(-0.40%)
Sep 06, 2023 4.586 4.595 4.549 4.558 330,418 -0.03(-0.60%)
Sep 05, 2023 4.558 4.614 4.549 4.586 504,111 +0.05(+1.02%)
Sep 01, 2023 4.531 4.558 4.531 4.540 455,812 +0.01(+0.20%)
Aug 31, 2023 4.540 4.540 4.512 4.531 308,041 +0.04(+0.99%)
Aug 30, 2023 4.486 4.495 4.468 4.486 313,320 +0.00(+0.00%)
Aug 29, 2023 4.450 4.495 4.450 4.486 358,487 +0.04(+0.82%)
Aug 28, 2023 4.486 4.495 4.441 4.450 305,809 -0.04(-0.81%)
Aug 25, 2023 4.486 4.495 4.468 4.486 153,075 +0.00(+0.00%)
Aug 24, 2023 4.486 4.505 4.477 4.486 198,745 -0.01(-0.20%)
Aug 23, 2023 4.495 4.509 4.486 4.495 191,501 +0.00(+0.00%)
Aug 22, 2023 4.486 4.495 4.477 4.495 200,782 +0.01(+0.20%)
Aug 21, 2023 4.486 4.491 4.468 4.486 351,752 +0.00(+0.00%)
Aug 18, 2023 4.486 4.514 4.468 4.486 404,397 -0.02(-0.41%)
Aug 17, 2023 4.523 4.530 4.486 4.505 337,620 -0.02(-0.40%)
Aug 16, 2023 4.541 4.550 4.523 4.523 335,245 -0.02(-0.40%)
Aug 15, 2023 4.541 4.559 4.532 4.541 251,229 -0.02(-0.40%)
Aug 14, 2023 4.569 4.569 4.550 4.559 198,335 -0.02(-0.40%)
Aug 11, 2023 4.569 4.587 4.559 4.578 177,012 +0.01(+0.20%)
Aug 10, 2023 4.623 4.642 4.569 4.569 552,356 -0.04(-0.83%)
Aug 09, 2023 4.625 4.634 4.607 4.607 278,639 -0.01(-0.20%)
Aug 08, 2023 4.616 4.661 4.616 4.616 434,217 -0.03(-0.58%)
Aug 07, 2023 4.616 4.652 4.598 4.643 565,241 +0.05(+1.18%)
Aug 04, 2023 4.553 4.616 4.544 4.589 472,747 +0.04(+0.80%)
Aug 03, 2023 4.525 4.562 4.498 4.553 450,644 +0.01(+0.20%)
Aug 02, 2023 4.534 4.562 4.525 4.544 469,512 -0.02(-0.40%)
Aug 01, 2023 4.571 4.589 4.548 4.562 503,968 -0.03(-0.59%)
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%)
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.