Indicators

PIMCO High Income Fund (NY: PHK )

4.810 +0.010 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.581	2.596	2.573	2.581	1,607,876	+0.00(+0.00%)
May 27, 2004	2.564	2.581	2.553	2.581	1,567,773	+0.04(+1.40%)
May 26, 2004	2.566	2.585	2.534	2.545	1,831,385	-0.01(-0.44%)
May 25, 2004	2.502	2.581	2.491	2.557	2,502,448	+0.05(+2.17%)
May 24, 2004	2.491	2.502	2.484	2.502	1,800,372	+0.01(+0.45%)
May 21, 2004	2.487	2.493	2.482	2.491	2,238,301	+0.01(+0.45%)
May 20, 2004	2.489	2.493	2.465	2.480	1,573,120	+0.01(+0.23%)
May 19, 2004	2.476	2.491	2.470	2.474	1,441,046	+0.01(+0.23%)
May 18, 2004	2.433	2.469	2.433	2.469	1,989,125	+0.04(+1.62%)
May 17, 2004	2.459	2.465	2.429	2.429	1,420,727	-0.03(-1.22%)
May 14, 2004	2.469	2.476	2.437	2.459	1,421,797	+0.02(+0.92%)
May 13, 2004	2.431	2.465	2.424	2.437	1,955,973	+0.01(+0.23%)
May 12, 2004	2.482	2.487	2.422	2.431	1,980,035	-0.06(-2.26%)
May 11, 2004	2.427	2.495	2.416	2.487	2,854,823	+0.07(+3.02%)
May 10, 2004	2.476	2.495	2.394	2.414	4,644,501	-0.08(-3.22%)
May 07, 2004	2.534	2.534	2.472	2.495	4,004,986	-0.05(-1.84%)
May 06, 2004	2.579	2.592	2.530	2.542	1,878,975	-0.05(-1.81%)
May 05, 2004	2.590	2.598	2.579	2.588	2,009,444	+0.00(+0.14%)
May 04, 2004	2.570	2.598	2.558	2.585	2,174,670	+0.02(+0.73%)

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.