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 (%)
Feb 27, 2015 4.274 4.299 4.264 4.268 996,002 -0.01(-0.16%)
Feb 26, 2015 4.278 4.284 4.261 4.274 1,018,136 +0.00(+0.00%)
Feb 25, 2015 4.288 4.292 4.268 4.274 821,336 -0.01(-0.24%)
Feb 24, 2015 4.268 4.292 4.261 4.285 1,192,827 +0.02(+0.40%)
Feb 23, 2015 4.274 4.283 4.261 4.268 756,056 -0.00(-0.08%)
Feb 20, 2015 4.264 4.274 4.254 4.271 1,039,118 +0.02(+0.41%)
Feb 19, 2015 4.254 4.264 4.240 4.254 740,093 +0.01(+0.16%)
Feb 18, 2015 4.233 4.261 4.227 4.247 1,005,560 +0.01(+0.24%)
Feb 17, 2015 4.243 4.254 4.223 4.237 1,184,415 +0.01(+0.24%)
Feb 13, 2015 4.223 4.226 4.226 4.226 711,309 +0.00(+0.08%)
Feb 12, 2015 4.199 4.223 4.199 4.223 1,419,132 +0.02(+0.41%)
Feb 11, 2015 4.226 4.226 4.199 4.206 972,257 -0.02(-0.41%)
Feb 10, 2015 4.219 4.243 4.199 4.223 1,476,380 -0.02(-0.39%)
Feb 09, 2015 4.250 4.260 4.229 4.239 1,350,248 +0.00(+0.00%)
Feb 06, 2015 4.229 4.243 4.219 4.239 1,285,267 +0.02(+0.40%)
Feb 05, 2015 4.198 4.233 4.198 4.222 1,077,963 +0.02(+0.49%)
Feb 04, 2015 4.243 4.243 4.168 4.202 1,829,175 -0.04(-0.97%)
Feb 03, 2015 4.181 4.260 4.177 4.243 1,907,679 +0.06(+1.47%)
Feb 02, 2015 4.157 4.181 4.147 4.181 1,405,528 +0.02(+0.57%)
Jan 30, 2015 4.099 4.168 4.097 4.157 1,851,825 +0.06(+1.50%)
Jan 29, 2015 4.089 4.103 4.072 4.096 900,605 +0.01(+0.17%)
Jan 28, 2015 4.082 4.103 4.069 4.089 1,975,850 +0.02(+0.59%)
Jan 27, 2015 4.055 4.079 4.046 4.065 928,235 +0.00(+0.00%)
Jan 26, 2015 4.052 4.072 4.038 4.065 1,590,995 +0.02(+0.51%)
Jan 23, 2015 4.069 4.072 4.041 4.045 1,115,319 -0.00(-0.08%)
Jan 22, 2015 4.055 4.055 4.014 4.048 974,158 +0.01(+0.25%)
Jan 21, 2015 4.014 4.055 4.014 4.038 879,559 +0.02(+0.51%)
Jan 20, 2015 4.028 4.028 4.007 4.018 933,435 +0.01(+0.17%)
Jan 16, 2015 3.977 4.011 3.970 4.011 958,514 +0.02(+0.43%)
Jan 15, 2015 4.014 4.014 3.966 3.994 1,372,598 -0.01(-0.26%)
Jan 14, 2015 4.011 4.028 3.994 4.004 2,138,664 -0.01(-0.17%)
Jan 13, 2015 4.041 4.062 4.011 4.011 1,209,649 -0.03(-0.76%)
Jan 12, 2015 4.024 4.054 4.011 4.041 910,335 +0.01(+0.25%)
Jan 09, 2015 4.031 4.045 4.021 4.031 843,711 +0.00(+0.08%)
Jan 08, 2015 4.028 4.041 4.011 4.028 1,405,716 +0.02(+0.53%)
Jan 07, 2015 4.003 4.024 3.986 4.007 1,356,085 +0.03(+0.76%)
Jan 06, 2015 3.936 4.003 3.922 3.976 1,821,958 +0.04(+1.03%)
Jan 05, 2015 3.895 3.953 3.892 3.936 1,882,691 +0.04(+1.13%)
Jan 02, 2015 3.844 3.925 3.838 3.892 2,973,006 +0.09(+2.40%)
Dec 31, 2014 3.919 3.801 3.801 3.801 6,634,184 -0.11(-2.85%)
Dec 30, 2014 3.969 4.018 3.909 3.912 3,226,782 -0.06(-1.45%)
Dec 29, 2014 4.040 4.061 3.959 3.969 2,608,339 -0.07(-1.76%)
Dec 26, 2014 4.071 4.078 4.029 4.040 1,487,718 -0.02(-0.50%)
Dec 24, 2014 4.054 4.061 4.061 4.061 1,016,499 +0.01(+0.17%)
Dec 23, 2014 4.040 4.054 4.037 4.054 1,147,857 +0.02(+0.42%)
Dec 22, 2014 4.044 4.061 4.037 4.037 1,085,111 -0.00(-0.08%)
Dec 19, 2014 4.034 4.067 4.010 4.040 1,430,701 +0.03(+0.76%)
Dec 18, 2014 4.044 4.081 4.010 4.010 1,461,207 +0.02(+0.42%)
Dec 17, 2014 3.969 4.030 3.956 3.993 1,436,301 +0.02(+0.51%)
Dec 16, 2014 3.953 4.030 3.936 3.973 1,774,721 -0.01(-0.34%)
Dec 15, 2014 4.003 4.074 3.933 3.986 1,949,219 -0.00(-0.08%)
Dec 12, 2014 4.091 4.135 3.990 3.990 3,496,225 -0.13(-3.20%)
Dec 11, 2014 4.101 4.145 4.082 4.121 1,423,123 -0.01(-0.25%)
Dec 10, 2014 4.165 4.172 4.064 4.132 1,848,590 -0.03(-0.81%)
Dec 09, 2014 4.125 4.165 4.121 4.165 939,758 +0.02(+0.59%)
Dec 08, 2014 4.151 4.166 4.131 4.141 1,818,868 +0.01(+0.24%)
Dec 05, 2014 4.118 4.141 4.105 4.131 1,730,327 +0.01(+0.24%)
Dec 04, 2014 4.098 4.134 4.057 4.121 1,970,728 +0.02(+0.57%)
Dec 03, 2014 4.111 4.121 4.084 4.098 933,482 -0.02(-0.41%)
Dec 02, 2014 4.098 4.128 4.097 4.114 1,132,447 +0.01(+0.16%)
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.