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 (%)
Mar 31, 2015 4.355 4.362 4.341 4.344 781,594 -0.02(-0.56%)
Mar 30, 2015 4.323 4.369 4.323 4.369 856,959 +0.05(+1.05%)
Mar 27, 2015 4.309 4.337 4.307 4.323 774,240 +0.01(+0.24%)
Mar 26, 2015 4.299 4.313 4.270 4.313 795,312 +0.02(+0.57%)
Mar 25, 2015 4.306 4.316 4.289 4.289 630,949 -0.02(-0.48%)
Mar 24, 2015 4.285 4.311 4.282 4.309 762,217 +0.02(+0.41%)
Mar 23, 2015 4.278 4.306 4.268 4.292 1,084,322 +0.00(+0.08%)
Mar 20, 2015 4.278 4.299 4.271 4.289 1,054,891 +0.02(+0.41%)
Mar 19, 2015 4.261 4.271 4.229 4.271 1,044,862 +0.01(+0.33%)
Mar 18, 2015 4.219 4.257 4.202 4.257 1,010,374 +0.04(+0.91%)
Mar 17, 2015 4.243 4.264 4.205 4.219 1,065,873 -0.03(-0.66%)
Mar 16, 2015 4.250 4.268 4.233 4.247 613,812 +0.01(+0.25%)
Mar 13, 2015 4.247 4.250 4.195 4.236 1,247,057 +0.00(+0.00%)
Mar 12, 2015 4.212 4.261 4.205 4.236 985,134 +0.02(+0.58%)
Mar 11, 2015 4.257 4.278 4.188 4.212 2,941,337 -0.06(-1.46%)
Mar 10, 2015 4.316 4.316 4.226 4.275 2,040,924 -0.04(-1.03%)
Mar 09, 2015 4.281 4.340 4.271 4.319 2,115,231 -0.01(-0.16%)
Mar 06, 2015 4.364 4.367 4.309 4.326 1,357,017 -0.05(-1.18%)
Mar 05, 2015 4.361 4.388 4.357 4.378 1,003,476 +0.01(+0.16%)
Mar 04, 2015 4.361 4.343 4.343 4.371 1,086,981 +0.03(+0.63%)
Mar 03, 2015 4.302 4.343 4.299 4.343 1,285,821 +0.04(+0.88%)
Mar 02, 2015 4.271 4.305 4.268 4.305 1,930,829 +0.04(+0.89%)
Feb 27, 2015 4.274 4.299 4.264 4.268 996,023 -0.01(-0.16%)
Feb 26, 2015 4.278 4.284 4.261 4.274 1,018,157 +0.00(+0.00%)
Feb 25, 2015 4.288 4.292 4.268 4.274 821,354 -0.01(-0.24%)
Feb 24, 2015 4.268 4.292 4.261 4.285 1,192,853 +0.02(+0.40%)
Feb 23, 2015 4.274 4.283 4.261 4.268 756,072 -0.00(-0.08%)
Feb 20, 2015 4.264 4.274 4.254 4.271 1,039,140 +0.02(+0.41%)
Feb 19, 2015 4.254 4.264 4.240 4.254 740,108 +0.01(+0.16%)
Feb 18, 2015 4.233 4.261 4.227 4.247 1,005,582 +0.01(+0.24%)
Feb 17, 2015 4.243 4.254 4.223 4.236 1,184,440 +0.01(+0.24%)
Feb 13, 2015 4.223 4.226 4.226 4.226 711,325 +0.00(+0.08%)
Feb 12, 2015 4.199 4.223 4.199 4.223 1,419,163 +0.02(+0.41%)
Feb 11, 2015 4.226 4.226 4.199 4.205 972,278 -0.02(-0.41%)
Feb 10, 2015 4.219 4.243 4.199 4.223 1,476,411 -0.02(-0.39%)
Feb 09, 2015 4.250 4.260 4.229 4.239 1,350,276 +0.00(+0.00%)
Feb 06, 2015 4.229 4.243 4.219 4.239 1,285,295 +0.02(+0.40%)
Feb 05, 2015 4.198 4.232 4.198 4.222 1,077,986 +0.02(+0.49%)
Feb 04, 2015 4.243 4.243 4.168 4.202 1,829,214 -0.04(-0.97%)
Feb 03, 2015 4.181 4.260 4.176 4.243 1,907,720 +0.06(+1.47%)
Feb 02, 2015 4.157 4.181 4.147 4.181 1,405,558 +0.02(+0.57%)
Jan 30, 2015 4.099 4.168 4.097 4.157 1,851,864 +0.06(+1.50%)
Jan 29, 2015 4.089 4.103 4.072 4.096 900,625 +0.01(+0.17%)
Jan 28, 2015 4.082 4.103 4.069 4.089 1,975,892 +0.02(+0.59%)
Jan 27, 2015 4.055 4.079 4.046 4.065 928,255 +0.00(+0.00%)
Jan 26, 2015 4.052 4.072 4.038 4.065 1,591,028 +0.02(+0.51%)
Jan 23, 2015 4.069 4.072 4.041 4.045 1,115,343 -0.00(-0.08%)
Jan 22, 2015 4.055 4.055 4.014 4.048 974,179 +0.01(+0.25%)
Jan 21, 2015 4.014 4.055 4.014 4.038 879,577 +0.02(+0.51%)
Jan 20, 2015 4.028 4.028 4.007 4.017 933,455 +0.01(+0.17%)
Jan 16, 2015 3.976 4.011 3.970 4.011 958,534 +0.02(+0.43%)
Jan 15, 2015 4.014 4.014 3.966 3.994 1,372,627 -0.01(-0.26%)
Jan 14, 2015 4.011 4.028 3.994 4.004 2,138,710 -0.01(-0.17%)
Jan 13, 2015 4.041 4.062 4.011 4.011 1,209,675 -0.03(-0.76%)
Jan 12, 2015 4.024 4.054 4.011 4.041 910,354 +0.01(+0.25%)
Jan 09, 2015 4.031 4.045 4.021 4.031 843,729 +0.00(+0.08%)
Jan 08, 2015 4.028 4.041 4.011 4.028 1,405,745 +0.02(+0.53%)
Jan 07, 2015 4.003 4.023 3.986 4.007 1,356,114 +0.03(+0.76%)
Jan 06, 2015 3.936 4.003 3.922 3.976 1,821,997 +0.04(+1.03%)
Jan 05, 2015 3.895 3.952 3.892 3.936 1,882,730 +0.04(+1.13%)
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.