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

PIMCO High Income Fund (NY: PHK )

4.745 -0.045 (-0.94%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 14, 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 30, 2013 3.429 3.449 3.421 3.447 1,232,308 -0.01(-0.25%)
Sep 27, 2013 3.438 3.455 3.435 3.455 1,041,475 +0.02(+0.59%)
Sep 26, 2013 3.447 3.449 3.435 3.435 1,009,853 -0.01(-0.17%)
Sep 25, 2013 3.403 3.448 3.396 3.441 1,048,317 +0.03(+0.93%)
Sep 24, 2013 3.380 3.412 3.377 3.409 1,117,746 +0.01(+0.43%)
Sep 23, 2013 3.374 3.403 3.374 3.395 981,286 +0.01(+0.34%)
Sep 20, 2013 3.374 3.402 3.372 3.383 1,108,534 -0.00(-0.09%)
Sep 19, 2013 3.403 3.406 3.380 3.386 1,144,265 -0.02(-0.51%)
Sep 18, 2013 3.366 3.403 3.348 3.403 1,801,137 +0.03(+0.77%)
Sep 17, 2013 3.372 3.382 3.363 3.377 1,044,551 +0.01(+0.17%)
Sep 16, 2013 3.397 3.397 3.372 3.372 1,245,981 -0.01(-0.17%)
Sep 13, 2013 3.372 3.380 3.369 3.377 931,219 +0.01(+0.26%)
Sep 12, 2013 3.392 3.392 3.369 3.369 853,275 -0.03(-0.85%)
Sep 11, 2013 3.369 3.418 3.357 3.397 1,690,213 +0.02(+0.70%)
Sep 10, 2013 3.391 3.400 3.374 3.374 2,072,261 -0.01(-0.34%)
Sep 09, 2013 3.377 3.388 3.374 3.385 1,316,611 +0.01(+0.38%)
Sep 06, 2013 3.391 3.391 3.367 3.373 1,210,891 -0.00(-0.04%)
Sep 05, 2013 3.385 3.394 3.374 3.374 1,145,576 -0.01(-0.25%)
Sep 04, 2013 3.380 3.385 3.358 3.382 1,244,841 +0.01(+0.42%)
Sep 03, 2013 3.408 3.411 3.342 3.368 1,456,391 +0.00(+0.00%)
Aug 30, 2013 3.360 3.371 3.354 3.368 747,927 +0.01(+0.26%)
Aug 29, 2013 3.337 3.371 3.328 3.360 982,234 +0.02(+0.68%)
Aug 28, 2013 3.328 3.357 3.325 3.337 1,112,804 +0.01(+0.26%)
Aug 27, 2013 3.317 3.342 3.314 3.328 1,285,097 -0.01(-0.17%)
Aug 26, 2013 3.325 3.342 3.314 3.334 1,660,846 +0.02(+0.52%)
Aug 23, 2013 3.314 3.334 3.302 3.317 1,177,080 +0.01(+0.26%)
Aug 22, 2013 3.285 3.314 3.285 3.308 981,359 +0.02(+0.70%)
Aug 21, 2013 3.302 3.325 3.285 3.285 994,405 -0.03(-0.95%)
Aug 20, 2013 3.280 3.322 3.280 3.317 1,322,765 +0.04(+1.13%)
Aug 19, 2013 3.314 3.357 3.277 3.280 2,381,519 -0.03(-0.95%)
Aug 16, 2013 3.314 3.357 3.302 3.311 1,918,661 +0.01(+0.35%)
Aug 15, 2013 3.348 3.348 3.291 3.300 2,637,343 -0.08(-2.45%)
Aug 14, 2013 3.377 3.385 3.348 3.382 860,296 +0.02(+0.59%)
Aug 13, 2013 3.394 3.400 3.348 3.362 1,623,745 -0.03(-1.01%)
Aug 12, 2013 3.382 3.414 3.382 3.397 942,798 +0.01(+0.34%)
Aug 09, 2013 3.400 3.414 3.380 3.385 924,791 -0.00(-0.08%)
Aug 08, 2013 3.397 3.414 3.360 3.388 1,114,092 +0.01(+0.18%)
Aug 07, 2013 3.379 3.393 3.371 3.382 1,912,453 -0.01(-0.25%)
Aug 06, 2013 3.390 3.396 3.351 3.390 1,423,950 +0.01(+0.25%)
Aug 05, 2013 3.393 3.416 3.373 3.382 1,781,122 -0.01(-0.17%)
Aug 02, 2013 3.371 3.402 3.371 3.388 1,469,712 +0.02(+0.59%)
Aug 01, 2013 3.393 3.393 3.365 3.368 1,499,985 -0.02(-0.50%)
Jul 31, 2013 3.362 3.393 3.345 3.385 1,473,486 +0.01(+0.25%)
Jul 30, 2013 3.365 3.379 3.342 3.376 1,215,725 +0.02(+0.59%)
Jul 29, 2013 3.362 3.376 3.342 3.356 1,126,496 +0.00(+0.00%)
Jul 26, 2013 3.337 3.368 3.317 3.356 1,442,255 +0.02(+0.68%)
Jul 25, 2013 3.289 3.334 3.289 3.334 1,713,681 +0.05(+1.55%)
Jul 24, 2013 3.308 3.325 3.283 3.283 1,817,537 -0.04(-1.11%)
Jul 23, 2013 3.308 3.331 3.297 3.320 971,576 +0.01(+0.34%)
Jul 22, 2013 3.302 3.322 3.297 3.308 1,087,117 +0.01(+0.17%)
Jul 19, 2013 3.306 3.322 3.280 3.303 909,521 -0.01(-0.17%)
Jul 18, 2013 3.317 3.322 3.300 3.308 1,049,319 +0.00(+0.00%)
Jul 17, 2013 3.269 3.322 3.269 3.308 730,045 +0.04(+1.30%)
Jul 16, 2013 3.300 3.300 3.255 3.266 1,273,073 -0.03(-1.03%)
Jul 15, 2013 3.297 3.311 3.294 3.300 787,456 +0.01(+0.17%)
Jul 12, 2013 3.306 3.320 3.294 3.294 938,492 -0.01(-0.26%)
Jul 11, 2013 3.311 3.322 3.283 3.303 1,306,680 +0.06(+1.83%)
Jul 10, 2013 3.240 3.263 3.212 3.243 1,169,482 +0.01(+0.44%)
Jul 09, 2013 3.291 3.306 3.204 3.229 2,421,043 -0.06(-1.96%)
Jul 08, 2013 3.291 3.305 3.277 3.294 2,043,785 +0.01(+0.17%)
Jul 05, 2013 3.263 3.341 3.246 3.288 3,122,177 +0.01(+0.34%)
Jul 03, 2013 3.274 3.310 3.241 3.277 1,282,041 -0.01(-0.43%)
Jul 02, 2013 3.305 3.344 3.283 3.291 1,886,698 -0.01(-0.42%)
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.