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

PIMCO High Income Fund (NY: PHK )

4.780 -0.050 (-1.04%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 1, 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 31, 2016 3.889 3.901 3.864 3.897 1,257,838 +0.01(+0.32%)
May 27, 2016 3.876 3.884 3.884 3.884 886,995 +0.00(+0.00%)
May 26, 2016 3.856 3.884 3.847 3.884 1,265,226 +0.04(+1.07%)
May 25, 2016 3.827 3.852 3.823 3.843 954,471 +0.01(+0.32%)
May 24, 2016 3.810 3.856 3.805 3.831 885,124 +0.03(+0.87%)
May 23, 2016 3.847 3.872 3.782 3.798 1,891,823 -0.05(-1.28%)
May 20, 2016 3.798 3.884 3.794 3.847 1,254,407 +0.08(+2.07%)
May 19, 2016 3.642 3.810 3.605 3.769 3,130,221 +0.09(+2.34%)
May 18, 2016 3.773 3.843 3.671 3.683 2,471,355 -0.10(-2.71%)
May 17, 2016 3.913 3.934 3.741 3.786 3,979,430 -0.13(-3.26%)
May 16, 2016 3.921 3.938 3.913 3.913 2,741,653 -0.00(-0.10%)
May 13, 2016 3.913 3.926 3.910 3.917 970,518 -0.00(-0.10%)
May 12, 2016 3.913 3.921 3.901 3.921 788,545 +0.02(+0.63%)
May 11, 2016 3.893 3.921 3.891 3.897 1,079,091 +0.00(+0.00%)
May 10, 2016 3.876 3.921 3.876 3.897 1,321,981 +0.02(+0.57%)
May 09, 2016 3.879 3.885 3.852 3.875 1,444,186 -0.01(-0.21%)
May 06, 2016 3.867 3.899 3.863 3.883 1,547,281 +0.01(+0.32%)
May 05, 2016 3.854 3.875 3.830 3.871 1,410,983 +0.04(+0.95%)
May 04, 2016 3.834 3.859 3.830 3.834 1,306,285 -0.01(-0.21%)
May 03, 2016 3.863 3.867 3.826 3.842 1,421,084 -0.02(-0.63%)
May 02, 2016 3.854 3.887 3.834 3.867 1,825,312 +0.04(+0.98%)
Apr 29, 2016 3.798 3.842 3.785 3.829 1,352,376 +0.04(+1.05%)
Apr 28, 2016 3.785 3.818 3.765 3.789 757,066 +0.01(+0.22%)
Apr 27, 2016 3.761 3.814 3.761 3.781 1,873,021 -0.02(-0.43%)
Apr 26, 2016 3.785 3.810 3.773 3.798 999,549 +0.02(+0.43%)
Apr 25, 2016 3.789 3.818 3.753 3.781 718,619 +0.00(+0.00%)
Apr 22, 2016 3.720 3.806 3.720 3.781 2,043,579 +0.06(+1.64%)
Apr 21, 2016 3.724 3.732 3.704 3.720 804,858 +0.01(+0.22%)
Apr 20, 2016 3.720 3.737 3.708 3.712 893,095 -0.01(-0.22%)
Apr 19, 2016 3.704 3.720 3.696 3.720 711,563 +0.03(+0.88%)
Apr 18, 2016 3.688 3.704 3.671 3.688 823,241 -0.02(-0.44%)
Apr 15, 2016 3.688 3.720 3.688 3.704 739,780 +0.01(+0.33%)
Apr 14, 2016 3.671 3.700 3.671 3.692 845,098 +0.02(+0.55%)
Apr 13, 2016 3.688 3.692 3.659 3.671 907,722 -0.01(-0.33%)
Apr 12, 2016 3.659 3.700 3.643 3.684 1,824,992 +0.06(+1.57%)
Apr 11, 2016 3.611 3.647 3.602 3.627 891,821 +0.04(+1.02%)
Apr 08, 2016 3.619 3.680 3.578 3.590 1,216,774 -0.01(-0.34%)
Apr 07, 2016 3.659 3.659 3.598 3.602 1,185,844 -0.04(-0.97%)
Apr 06, 2016 3.613 3.658 3.609 3.638 1,876,798 +0.04(+1.12%)
Apr 05, 2016 3.573 3.605 3.565 3.597 1,215,231 +0.00(+0.11%)
Apr 04, 2016 3.581 3.601 3.565 3.593 1,166,341 +0.01(+0.22%)
Apr 01, 2016 3.585 3.589 3.557 3.585 1,490,875 +0.00(+0.11%)
Mar 31, 2016 3.569 3.585 3.537 3.581 812,783 +0.01(+0.34%)
Mar 30, 2016 3.537 3.573 3.525 3.569 1,049,570 +0.06(+1.72%)
Mar 29, 2016 3.497 3.533 3.477 3.509 850,711 +0.02(+0.58%)
Mar 28, 2016 3.517 3.529 3.481 3.489 961,422 -0.01(-0.34%)
Mar 24, 2016 3.565 3.501 3.501 3.501 1,251,182 -0.08(-2.24%)
Mar 23, 2016 3.573 3.593 3.561 3.581 1,106,989 +0.02(+0.56%)
Mar 22, 2016 3.525 3.569 3.501 3.561 959,016 +0.04(+1.03%)
Mar 21, 2016 3.473 3.525 3.473 3.525 718,363 +0.03(+0.92%)
Mar 18, 2016 3.509 3.513 3.481 3.493 547,124 -0.00(-0.11%)
Mar 17, 2016 3.509 3.517 3.477 3.497 864,174 +0.00(+0.00%)
Mar 16, 2016 3.469 3.497 3.421 3.497 825,889 +0.04(+1.16%)
Mar 15, 2016 3.421 3.481 3.396 3.457 1,214,866 +0.03(+0.94%)
Mar 14, 2016 3.501 3.517 3.425 3.425 1,992,992 -0.11(-3.07%)
Mar 11, 2016 3.465 3.589 3.457 3.533 2,175,845 +0.08(+2.33%)
Mar 10, 2016 3.457 3.509 3.425 3.453 1,154,294 +0.02(+0.59%)
Mar 09, 2016 3.372 3.449 3.356 3.433 1,080,858 +0.07(+2.07%)
Mar 08, 2016 3.383 3.403 3.355 3.363 1,036,354 -0.02(-0.70%)
Mar 07, 2016 3.339 3.393 3.339 3.387 1,310,212 +0.03(+0.95%)
Mar 04, 2016 3.367 3.407 3.299 3.355 1,941,948 +0.00(+0.00%)
Mar 03, 2016 3.283 3.367 3.260 3.355 1,184,786 +0.08(+2.55%)
Mar 02, 2016 3.236 3.295 3.176 3.272 1,638,618 -0.02(-0.60%)
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.