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

PIMCO High Income Fund (NY: PHK )

4.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 30, 2014 4.149 4.177 4.142 4.177 1,526,129 +0.03(+0.69%)
May 29, 2014 4.136 4.168 4.130 4.149 1,549,261 +0.01(+0.31%)
May 28, 2014 4.123 4.136 4.114 4.136 1,135,982 +0.02(+0.38%)
May 27, 2014 4.114 4.120 4.101 4.120 1,460,464 +0.01(+0.15%)
May 23, 2014 4.117 4.114 4.114 4.114 1,157,349 +0.00(+0.00%)
May 22, 2014 4.108 4.117 4.104 4.114 768,614 +0.00(+0.00%)
May 21, 2014 4.120 4.120 4.098 4.114 1,325,237 +0.00(+0.00%)
May 20, 2014 4.095 4.120 4.092 4.114 1,566,548 +0.01(+0.23%)
May 19, 2014 4.101 4.104 4.092 4.104 891,108 +0.01(+0.15%)
May 16, 2014 4.082 4.101 4.080 4.098 884,285 +0.01(+0.23%)
May 15, 2014 4.076 4.092 4.070 4.089 1,286,972 +0.00(+0.00%)
May 14, 2014 4.063 4.089 4.057 4.089 1,596,571 +0.03(+0.62%)
May 13, 2014 4.098 4.098 4.041 4.063 1,799,171 -0.03(-0.69%)
May 12, 2014 4.104 4.104 4.079 4.092 1,427,704 -0.00(-0.08%)
May 09, 2014 4.082 4.098 4.073 4.095 1,204,647 +0.01(+0.31%)
May 08, 2014 4.095 4.098 4.054 4.082 1,857,678 +0.00(+0.01%)
May 07, 2014 4.072 4.088 4.054 4.082 2,778,663 +0.00(+0.00%)
May 06, 2014 4.063 4.082 4.050 4.082 1,978,559 +0.02(+0.54%)
May 05, 2014 4.029 4.060 4.019 4.060 1,866,807 +0.03(+0.85%)
May 02, 2014 4.000 4.029 3.988 4.025 1,413,833 +0.02(+0.55%)
May 01, 2014 3.985 4.003 3.982 4.003 1,889,127 +0.02(+0.47%)
Apr 30, 2014 3.978 3.988 3.975 3.985 1,051,190 +0.01(+0.24%)
Apr 29, 2014 3.982 3.982 3.972 3.975 788,105 -0.01(-0.16%)
Apr 28, 2014 3.975 3.985 3.966 3.982 1,236,030 +0.00(+0.08%)
Apr 25, 2014 3.966 3.978 3.955 3.978 1,640,275 +0.01(+0.32%)
Apr 24, 2014 3.957 3.972 3.950 3.966 916,783 +0.01(+0.32%)
Apr 23, 2014 3.950 3.957 3.944 3.953 1,096,904 +0.00(+0.08%)
Apr 22, 2014 3.941 3.953 3.935 3.950 1,391,718 +0.02(+0.40%)
Apr 21, 2014 3.947 3.950 3.919 3.935 1,312,178 -0.01(-0.32%)
Apr 17, 2014 3.938 3.947 3.947 3.947 818,804 -0.01(-0.16%)
Apr 16, 2014 3.947 3.953 3.928 3.953 1,812,953 +0.01(+0.16%)
Apr 15, 2014 3.925 3.953 3.916 3.947 1,101,840 +0.03(+0.72%)
Apr 14, 2014 3.919 3.928 3.913 3.919 1,043,133 +0.00(+0.00%)
Apr 11, 2014 3.910 3.932 3.907 3.919 1,096,619 -0.01(-0.16%)
Apr 10, 2014 3.960 3.966 3.913 3.925 1,678,658 -0.02(-0.55%)
Apr 09, 2014 3.957 3.966 3.935 3.947 1,310,691 +0.01(+0.25%)
Apr 08, 2014 3.922 3.950 3.909 3.937 2,527,643 +0.01(+0.32%)
Apr 07, 2014 3.906 3.931 3.906 3.925 2,039,978 +0.02(+0.56%)
Apr 04, 2014 3.916 3.916 3.897 3.903 1,330,802 -0.01(-0.16%)
Apr 03, 2014 3.906 3.912 3.894 3.909 1,479,924 +0.01(+0.24%)
Apr 02, 2014 3.903 3.914 3.891 3.900 1,836,749 -0.01(-0.24%)
Apr 01, 2014 3.894 3.912 3.888 3.909 1,904,902 +0.02(+0.48%)
Mar 31, 2014 3.888 3.903 3.875 3.891 1,561,087 +0.01(+0.24%)
Mar 28, 2014 3.863 3.885 3.863 3.881 879,418 +0.02(+0.48%)
Mar 27, 2014 3.850 3.863 3.835 3.863 1,472,935 +0.03(+0.73%)
Mar 26, 2014 3.841 3.841 3.829 3.835 1,065,764 +0.00(+0.08%)
Mar 25, 2014 3.841 3.841 3.804 3.832 1,789,669 +0.00(+0.00%)
Mar 24, 2014 3.804 3.841 3.795 3.832 1,412,933 +0.05(+1.23%)
Mar 21, 2014 3.776 3.829 3.773 3.785 1,937,029 +0.01(+0.16%)
Mar 20, 2014 3.847 3.857 3.776 3.779 2,931,360 -0.08(-2.17%)
Mar 19, 2014 3.903 3.903 3.857 3.863 1,821,741 -0.04(-0.95%)
Mar 18, 2014 3.881 3.910 3.878 3.900 1,547,945 +0.03(+0.72%)
Mar 17, 2014 3.875 3.891 3.863 3.872 1,193,092 +0.01(+0.16%)
Mar 14, 2014 3.863 3.888 3.857 3.866 1,491,449 -0.00(-0.08%)
Mar 13, 2014 3.866 3.875 3.857 3.869 975,840 +0.00(+0.08%)
Mar 12, 2014 3.847 3.866 3.841 3.866 1,041,817 +0.01(+0.24%)
Mar 11, 2014 3.866 3.881 3.847 3.857 1,343,302 +0.00(+0.10%)
Mar 10, 2014 3.816 3.865 3.816 3.853 1,556,061 +0.03(+0.88%)
Mar 07, 2014 3.878 3.881 3.776 3.819 3,387,553 -0.06(-1.50%)
Mar 06, 2014 3.865 3.881 3.865 3.878 1,252,187 +0.01(+0.24%)
Mar 05, 2014 3.865 3.878 3.850 3.868 2,114,989 +0.02(+0.56%)
Mar 04, 2014 3.835 3.856 3.832 3.847 1,966,169 +0.02(+0.40%)
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.